Sunplus Technology Company Limited (TPE:2401)
Taiwan · Delayed Price · Currency is TWD 23.75
-0.50 (-2.06%)
Sep 15, 2026, 1:30 PM CST
TPE:2401 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 27.70 | 27.95 | 27.35 | 27.95 | 27.95 | 3.33% | 2,235,059 |
| Aug 7, 2026 | 27.35 | 27.60 | 26.90 | 27.05 | 27.05 | -1.28% | 1,822,341 |
| Aug 6, 2026 | 27.70 | 27.70 | 26.55 | 27.40 | 27.40 | -1.26% | 2,831,021 |
| Aug 5, 2026 | 27.70 | 28.20 | 27.35 | 27.75 | 27.75 | 2.21% | 3,932,613 |
| Aug 4, 2026 | 25.55 | 27.30 | 25.35 | 27.15 | 27.15 | 5.03% | 3,623,619 |
| Aug 3, 2026 | 24.50 | 26.45 | 24.30 | 25.85 | 25.85 | 4.02% | 3,663,046 |
| Jul 31, 2026 | 24.60 | 25.25 | 24.20 | 24.85 | 24.85 | 5.97% | 3,899,840 |
| Jul 30, 2026 | 23.70 | 24.90 | 23.20 | 23.45 | 23.45 | -2.90% | 4,080,784 |
| Jul 29, 2026 | 25.95 | 26.10 | 23.30 | 24.15 | 24.15 | -6.58% | 7,229,079 |
| Jul 28, 2026 | 26.80 | 26.80 | 25.55 | 25.85 | 25.85 | -5.83% | 4,111,832 |
| Jul 27, 2026 | 28.50 | 28.50 | 27.00 | 27.45 | 27.45 | -2.49% | 2,984,378 |
| Jul 24, 2026 | 28.00 | 28.95 | 27.15 | 28.15 | 28.15 | -0.18% | 4,029,318 |
| Jul 23, 2026 | 29.95 | 30.00 | 27.85 | 28.20 | 28.20 | -5.69% | 6,725,360 |
| Jul 22, 2026 | 29.20 | 30.35 | 29.00 | 29.90 | 29.90 | 8.33% | 9,029,492 |
| Jul 21, 2026 | 26.70 | 27.70 | 26.70 | 27.60 | 27.60 | 4.55% | 3,006,752 |
| Jul 20, 2026 | 27.40 | 27.60 | 25.30 | 26.40 | 26.40 | -3.65% | 5,317,735 |
| Jul 17, 2026 | 29.20 | 29.25 | 27.30 | 27.40 | 27.40 | -8.67% | 6,993,370 |
| Jul 16, 2026 | 30.70 | 30.90 | 29.90 | 30.00 | 30.00 | -3.85% | 4,779,323 |
| Jul 15, 2026 | 31.55 | 32.20 | 30.35 | 31.20 | 31.20 | - | 7,774,882 |
| Jul 14, 2026 | 32.05 | 32.85 | 29.55 | 31.20 | 31.20 | -2.19% | 8,718,659 |
| Jul 13, 2026 | 33.75 | 33.80 | 31.25 | 31.90 | 31.90 | -3.33% | 11,645,320 |
| Jul 9, 2026 | 32.00 | 34.20 | 31.85 | 33.00 | 33.00 | 3.13% | 12,984,131 |
| Jul 8, 2026 | 31.75 | 32.15 | 30.70 | 32.00 | 32.00 | 2.40% | 5,325,720 |
| Jul 7, 2026 | 32.80 | 33.15 | 31.10 | 31.25 | 31.25 | -4.43% | 8,038,853 |