Sunplus Technology Company Limited (TPE:2401)
Taiwan · Delayed Price · Currency is TWD 24.40
-0.45 (-1.81%)
Oct 22, 2026, 2:39 PM CST
TPE:2401 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 25.10 | 25.10 | 24.40 | 24.40 | 24.40 | -1.81% | 1,729,812 |
| Oct 21, 2026 | 24.80 | 25.05 | 24.70 | 24.85 | 24.85 | 1.43% | 1,233,111 |
| Oct 20, 2026 | 24.45 | 25.00 | 24.40 | 24.50 | 24.50 | -0.61% | 1,538,856 |
| Oct 19, 2026 | 24.80 | 24.80 | 24.25 | 24.65 | 24.65 | -1.40% | 1,936,809 |
| Oct 16, 2026 | 24.70 | 25.50 | 24.70 | 25.00 | 25.00 | 1.63% | 1,729,106 |
| Oct 15, 2026 | 24.85 | 25.15 | 24.45 | 24.60 | 24.60 | -2.96% | 2,822,269 |
| Oct 14, 2026 | 25.35 | 25.55 | 25.15 | 25.35 | 25.35 | 1.20% | 2,262,641 |
| Oct 13, 2026 | 25.50 | 25.55 | 24.60 | 25.05 | 25.05 | -2.15% | 3,058,150 |
| Oct 12, 2026 | 25.85 | 26.00 | 25.55 | 25.60 | 25.60 | -1.54% | 1,879,276 |
| Oct 8, 2026 | 26.25 | 26.50 | 25.90 | 26.00 | 26.00 | -1.70% | 1,959,236 |
| Oct 7, 2026 | 26.85 | 26.90 | 26.20 | 26.45 | 26.45 | -1.12% | 1,934,572 |
| Oct 6, 2026 | 26.70 | 27.00 | 26.10 | 26.75 | 26.75 | 0.38% | 2,988,570 |
| Oct 5, 2026 | 28.00 | 28.00 | 26.50 | 26.65 | 26.65 | -2.38% | 6,369,118 |
| Oct 2, 2026 | 26.85 | 27.50 | 26.35 | 27.30 | 27.30 | 1.68% | 5,110,387 |
| Oct 1, 2026 | 26.90 | 27.20 | 26.55 | 26.85 | 26.85 | 0.37% | 6,338,710 |
| Sep 30, 2026 | 26.10 | 26.90 | 26.10 | 26.75 | 26.75 | 2.69% | 4,146,961 |
| Sep 29, 2026 | 25.55 | 26.30 | 25.35 | 26.05 | 26.05 | 1.96% | 2,382,079 |
| Sep 24, 2026 | 25.60 | 25.70 | 25.40 | 25.55 | 25.55 | -0.58% | 1,298,421 |
| Sep 23, 2026 | 26.05 | 26.45 | 25.70 | 25.70 | 25.70 | -0.19% | 1,861,501 |
| Sep 22, 2026 | 26.40 | 26.60 | 25.60 | 25.75 | 25.75 | -1.90% | 3,057,885 |
| Sep 21, 2026 | 25.50 | 26.45 | 25.50 | 26.25 | 26.25 | 3.14% | 4,848,287 |
| Sep 18, 2026 | 25.00 | 25.65 | 24.75 | 25.45 | 25.45 | 2.83% | 2,921,304 |
| Sep 17, 2026 | 24.50 | 24.85 | 24.50 | 24.75 | 24.75 | 1.43% | 1,376,550 |
| Sep 16, 2026 | 23.80 | 24.40 | 23.80 | 24.40 | 24.40 | 2.74% | 1,394,388 |
| Sep 15, 2026 | 24.00 | 24.20 | 23.70 | 23.75 | 23.75 | -2.06% | 1,719,194 |
| Sep 14, 2026 | 23.90 | 24.50 | 23.70 | 24.25 | 24.25 | 0.62% | 1,540,984 |
| Sep 11, 2026 | 24.25 | 24.35 | 23.70 | 24.10 | 24.10 | -3.21% | 2,658,941 |
| Sep 10, 2026 | 24.90 | 25.05 | 24.80 | 24.90 | 24.90 | -0.99% | 1,413,438 |
| Sep 9, 2026 | 25.00 | 25.15 | 24.95 | 25.15 | 25.15 | 1.21% | 1,341,911 |
| Sep 8, 2026 | 25.60 | 25.65 | 24.85 | 24.85 | 24.85 | -2.74% | 2,278,556 |
| Sep 7, 2026 | 25.70 | 25.95 | 25.40 | 25.55 | 25.55 | -0.58% | 1,719,854 |
| Sep 4, 2026 | 25.30 | 25.70 | 25.00 | 25.70 | 25.70 | 3.42% | 2,130,021 |
| Sep 3, 2026 | 25.65 | 25.85 | 24.85 | 24.85 | 24.85 | -2.55% | 2,404,067 |
| Sep 2, 2026 | 25.20 | 25.70 | 25.20 | 25.50 | 25.50 | 0.20% | 1,189,251 |
| Sep 1, 2026 | 25.25 | 26.00 | 25.25 | 25.45 | 25.45 | 0.79% | 2,272,051 |
| Aug 31, 2026 | 25.65 | 25.65 | 25.15 | 25.25 | 25.25 | -2.51% | 1,911,228 |
| Aug 28, 2026 | 25.95 | 26.40 | 25.85 | 25.90 | 25.90 | 0.58% | 1,770,783 |
| Aug 27, 2026 | 25.75 | 26.10 | 25.45 | 25.75 | 25.75 | 0.39% | 2,009,516 |
| Aug 26, 2026 | 25.20 | 25.85 | 25.10 | 25.65 | 25.65 | 1.99% | 1,826,895 |
| Aug 25, 2026 | 24.90 | 25.40 | 24.55 | 25.15 | 25.15 | -0.20% | 1,873,603 |
| Aug 24, 2026 | 25.55 | 26.05 | 25.20 | 25.20 | 25.20 | -1.18% | 2,074,063 |
| Aug 21, 2026 | 25.40 | 25.90 | 25.40 | 25.50 | 25.50 | -0.97% | 1,367,854 |
| Aug 20, 2026 | 25.90 | 26.20 | 25.45 | 25.75 | 25.75 | 0.19% | 1,960,561 |
| Aug 19, 2026 | 24.90 | 26.05 | 24.75 | 25.70 | 25.70 | 1.38% | 4,083,460 |
| Aug 18, 2026 | 26.65 | 26.75 | 25.20 | 25.35 | 25.35 | -4.88% | 4,161,498 |
| Aug 17, 2026 | 26.80 | 27.10 | 26.55 | 26.65 | 26.65 | -0.56% | 1,511,357 |
| Aug 14, 2026 | 27.50 | 27.50 | 26.70 | 26.80 | 26.80 | -1.47% | 3,258,168 |
| Aug 13, 2026 | 28.20 | 28.25 | 27.10 | 27.20 | 27.20 | -1.81% | 4,159,328 |
| Aug 12, 2026 | 28.00 | 28.70 | 27.60 | 27.70 | 27.70 | 1.09% | 3,948,660 |
| Aug 11, 2026 | 28.10 | 28.10 | 27.25 | 27.40 | 27.40 | -1.97% | 2,338,939 |