Sunplus Technology Company Limited (TPE:2401)
Taiwan · Delayed Price · Currency is TWD 27.45
-0.65 (-2.31%)
Jun 5, 2026, 1:30 PM CST
TPE:2401 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 29.00 | 29.15 | 28.05 | 28.10 | 28.10 | -4.26% | 7,060,925 |
| Jun 3, 2026 | 29.80 | 29.80 | 29.00 | 29.35 | 29.35 | 1.56% | 6,818,588 |
| Jun 2, 2026 | 29.65 | 30.10 | 28.20 | 28.90 | 28.90 | -2.53% | 11,825,676 |
| Jun 1, 2026 | 30.20 | 30.20 | 29.20 | 29.65 | 29.65 | -1.17% | 11,129,290 |
| May 29, 2026 | 30.95 | 30.95 | 29.85 | 30.00 | 30.00 | -0.17% | 11,222,420 |
| May 28, 2026 | 30.90 | 31.65 | 29.90 | 30.05 | 30.05 | -3.22% | 18,520,860 |
| May 27, 2026 | 30.35 | 33.00 | 30.35 | 31.05 | 31.05 | 3.16% | 30,654,029 |
| May 26, 2026 | 29.50 | 30.25 | 28.45 | 30.10 | 30.10 | 2.21% | 22,630,155 |
| May 25, 2026 | 30.75 | 31.00 | 29.35 | 29.45 | 29.45 | -4.23% | 27,071,130 |
| May 22, 2026 | 30.45 | 31.75 | 29.20 | 30.75 | 30.75 | 4.06% | 57,498,129 |
| May 21, 2026 | 27.30 | 29.55 | 26.75 | 29.55 | 29.55 | 9.85% | 47,782,529 |
| May 20, 2026 | 25.15 | 27.40 | 25.00 | 26.90 | 26.90 | 7.82% | 34,827,879 |
| May 19, 2026 | 24.95 | 25.60 | 24.35 | 24.95 | 24.95 | 0.60% | 4,948,035 |
| May 18, 2026 | 24.80 | 24.90 | 23.45 | 24.80 | 24.80 | 0.61% | 4,362,868 |
| May 15, 2026 | 25.05 | 25.30 | 24.40 | 24.65 | 24.65 | -0.80% | 4,555,114 |
| May 14, 2026 | 25.05 | 25.20 | 24.25 | 24.85 | 24.85 | -0.40% | 5,533,656 |
| May 13, 2026 | 25.40 | 25.40 | 24.20 | 24.95 | 24.95 | -3.85% | 6,411,646 |
| May 12, 2026 | 25.85 | 26.35 | 25.05 | 25.95 | 25.95 | 1.17% | 7,540,846 |
| May 11, 2026 | 25.55 | 26.25 | 25.25 | 25.65 | 25.65 | 1.38% | 8,348,210 |
| May 8, 2026 | 25.55 | 26.35 | 24.65 | 25.30 | 25.30 | -0.39% | 11,519,199 |
| May 7, 2026 | 25.50 | 25.75 | 25.05 | 25.40 | 25.40 | 1.20% | 6,343,689 |
| May 6, 2026 | 25.65 | 25.75 | 24.75 | 25.10 | 25.10 | -0.20% | 6,703,179 |
| May 5, 2026 | 24.80 | 25.70 | 24.60 | 25.15 | 25.15 | -0.59% | 7,216,595 |
| May 4, 2026 | 24.60 | 25.95 | 24.50 | 25.30 | 25.30 | 4.98% | 14,300,218 |
| Apr 30, 2026 | 23.50 | 24.50 | 23.35 | 24.10 | 24.10 | 3.21% | 5,921,473 |
| Apr 29, 2026 | 23.45 | 23.65 | 23.05 | 23.35 | 23.35 | -0.21% | 3,039,183 |
| Apr 28, 2026 | 22.95 | 23.75 | 22.55 | 23.40 | 23.40 | 1.74% | 4,371,646 |
| Apr 27, 2026 | 25.10 | 25.20 | 22.95 | 23.00 | 23.00 | -9.80% | 13,543,365 |
| Apr 24, 2026 | 25.60 | 26.00 | 24.65 | 25.50 | 25.50 | 3.03% | 13,989,533 |
| Apr 23, 2026 | 26.20 | 26.50 | 24.05 | 24.75 | 24.75 | -3.13% | 14,558,718 |
| Apr 22, 2026 | 25.25 | 26.60 | 25.00 | 25.55 | 25.55 | 0.20% | 19,788,378 |
| Apr 21, 2026 | 24.40 | 25.65 | 24.05 | 25.50 | 25.50 | 5.37% | 18,095,440 |
| Apr 20, 2026 | 24.95 | 26.00 | 24.05 | 24.20 | 24.20 | 2.33% | 28,468,850 |
| Apr 17, 2026 | 22.80 | 24.20 | 22.80 | 23.65 | 23.65 | 4.19% | 13,879,070 |
| Apr 16, 2026 | 22.90 | 22.90 | 22.30 | 22.70 | 22.70 | 0.44% | 3,585,933 |
| Apr 15, 2026 | 22.40 | 22.75 | 22.20 | 22.60 | 22.60 | 2.96% | 6,210,887 |
| Apr 14, 2026 | 21.30 | 22.40 | 21.20 | 21.95 | 21.95 | 4.28% | 5,624,053 |
| Apr 13, 2026 | 20.15 | 21.25 | 20.10 | 21.05 | 21.05 | 6.58% | 4,820,684 |
| Apr 10, 2026 | 20.20 | 20.30 | 19.65 | 19.75 | 19.75 | -1.50% | 2,014,129 |
| Apr 9, 2026 | 20.15 | 20.15 | 19.75 | 20.05 | 20.05 | - | 1,384,440 |
| Apr 8, 2026 | 19.65 | 20.10 | 19.65 | 20.05 | 20.05 | 3.62% | 1,734,045 |
| Apr 7, 2026 | 19.90 | 19.90 | 19.30 | 19.35 | 19.35 | -1.28% | 1,283,979 |
| Apr 2, 2026 | 20.05 | 20.10 | 19.60 | 19.60 | 19.60 | -1.51% | 1,630,716 |
| Apr 1, 2026 | 20.00 | 20.15 | 19.90 | 19.90 | 19.90 | 2.05% | 1,569,949 |
| Mar 31, 2026 | 20.10 | 20.25 | 19.50 | 19.50 | 19.50 | -2.99% | 3,034,658 |
| Mar 30, 2026 | 20.20 | 20.60 | 20.05 | 20.10 | 20.10 | -2.90% | 1,697,435 |
| Mar 27, 2026 | 20.10 | 20.70 | 19.90 | 20.70 | 20.70 | 1.22% | 2,062,875 |
| Mar 26, 2026 | 20.95 | 21.20 | 20.35 | 20.45 | 20.45 | -1.45% | 2,054,453 |
| Mar 25, 2026 | 21.00 | 21.20 | 20.60 | 20.75 | 20.75 | 1.47% | 1,720,148 |
| Mar 24, 2026 | 20.80 | 20.95 | 19.95 | 20.45 | 20.45 | -0.24% | 2,519,615 |