Sunplus Innovation Technology Inc. (TPE:5236)
Taiwan · Delayed Price · Currency is TWD 134.50
-3.00 (-2.18%)
Sep 8, 2026, 1:30 PM CST
TPE:5236 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 138.00 | 138.00 | 134.00 | 134.50 | 134.50 | -2.18% | 105,112 |
| Sep 7, 2026 | 138.00 | 138.50 | 137.00 | 137.50 | 137.50 | - | 59,919 |
| Sep 4, 2026 | 137.00 | 137.50 | 134.50 | 137.50 | 137.50 | 1.10% | 112,350 |
| Sep 3, 2026 | 138.00 | 138.00 | 135.50 | 136.00 | 136.00 | -1.09% | 77,257 |
| Sep 2, 2026 | 138.00 | 138.00 | 134.00 | 137.50 | 137.50 | 0.36% | 192,785 |
| Sep 1, 2026 | 134.50 | 138.00 | 134.50 | 137.00 | 137.00 | 1.86% | 85,029 |
| Aug 31, 2026 | 135.50 | 136.50 | 133.50 | 134.50 | 134.50 | -2.18% | 118,549 |
| Aug 28, 2026 | 139.00 | 140.00 | 137.50 | 137.50 | 137.50 | -1.08% | 81,122 |
| Aug 27, 2026 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | 0.36% | 108,160 |
| Aug 26, 2026 | 136.50 | 139.50 | 136.50 | 138.50 | 138.50 | 1.47% | 104,680 |
| Aug 25, 2026 | 136.00 | 136.50 | 133.00 | 136.50 | 136.50 | 1.11% | 82,426 |
| Aug 24, 2026 | 135.50 | 137.00 | 135.00 | 135.00 | 135.00 | -0.37% | 67,207 |
| Aug 21, 2026 | 136.00 | 137.00 | 135.00 | 135.50 | 135.50 | -0.73% | 75,603 |
| Aug 20, 2026 | 137.50 | 137.50 | 135.00 | 136.50 | 136.50 | 0.74% | 86,198 |
| Aug 19, 2026 | 133.50 | 143.00 | 133.00 | 135.50 | 135.50 | 0.37% | 248,955 |
| Aug 18, 2026 | 137.50 | 138.00 | 135.00 | 135.00 | 135.00 | -2.53% | 94,287 |
| Aug 17, 2026 | 139.00 | 139.50 | 136.50 | 138.50 | 138.50 | 0.73% | 61,227 |
| Aug 14, 2026 | 142.00 | 142.00 | 137.50 | 137.50 | 137.50 | -3.17% | 244,792 |
| Aug 13, 2026 | 143.50 | 145.00 | 142.00 | 142.00 | 142.00 | - | 119,697 |
| Aug 12, 2026 | 142.50 | 143.50 | 142.00 | 142.00 | 142.00 | - | 71,162 |
| Aug 11, 2026 | 144.00 | 144.50 | 140.50 | 142.00 | 142.00 | -1.39% | 115,484 |
| Aug 10, 2026 | 142.00 | 144.00 | 141.00 | 144.00 | 144.00 | 1.05% | 87,651 |
| Aug 7, 2026 | 145.50 | 145.50 | 141.50 | 142.50 | 142.50 | -2.06% | 126,389 |
| Aug 6, 2026 | 147.50 | 147.50 | 142.50 | 145.50 | 145.50 | -2.68% | 179,654 |
| Aug 5, 2026 | 151.00 | 152.00 | 148.50 | 149.50 | 149.50 | 1.01% | 129,820 |
| Aug 4, 2026 | 145.00 | 149.00 | 144.50 | 148.00 | 148.00 | 2.42% | 113,051 |
| Aug 3, 2026 | 143.00 | 145.00 | 140.50 | 144.50 | 144.50 | 1.40% | 138,695 |
| Jul 31, 2026 | 141.50 | 146.50 | 140.00 | 142.50 | 142.50 | 6.34% | 166,995 |
| Jul 30, 2026 | 139.00 | 139.00 | 133.50 | 134.00 | 134.00 | -2.55% | 228,044 |
| Jul 29, 2026 | 142.00 | 142.50 | 133.50 | 137.50 | 137.50 | -4.18% | 442,439 |
| Jul 28, 2026 | 146.00 | 146.00 | 140.50 | 143.50 | 143.50 | -3.04% | 230,955 |
| Jul 27, 2026 | 150.00 | 150.00 | 146.50 | 148.00 | 148.00 | -1.66% | 106,680 |
| Jul 24, 2026 | 148.00 | 151.50 | 148.00 | 150.50 | 150.50 | - | 87,360 |
| Jul 23, 2026 | 151.50 | 151.50 | 148.00 | 150.50 | 150.50 | -0.33% | 78,337 |
| Jul 22, 2026 | 152.00 | 152.00 | 150.00 | 151.00 | 151.00 | 1.68% | 71,067 |
| Jul 21, 2026 | 144.00 | 149.00 | 144.00 | 148.50 | 148.50 | 3.13% | 143,562 |
| Jul 20, 2026 | 149.50 | 149.50 | 140.00 | 144.00 | 144.00 | -0.35% | 242,132 |
| Jul 17, 2026 | 150.00 | 150.00 | 144.00 | 144.50 | 144.50 | -5.25% | 329,775 |
| Jul 16, 2026 | 156.50 | 156.50 | 152.50 | 152.50 | 152.50 | -2.56% | 134,717 |
| Jul 15, 2026 | 155.00 | 157.50 | 155.00 | 156.50 | 156.50 | 0.97% | 208,468 |
| Jul 14, 2026 | 156.50 | 157.00 | 149.50 | 155.00 | 155.00 | -1.27% | 309,173 |
| Jul 13, 2026 | 161.00 | 161.00 | 154.50 | 157.00 | 157.00 | -2.48% | 376,665 |
| Jul 9, 2026 | 160.50 | 162.00 | 159.50 | 161.00 | 161.00 | -0.31% | 232,113 |
| Jul 8, 2026 | 161.00 | 162.50 | 158.50 | 161.50 | 161.50 | -0.62% | 226,120 |
| Jul 7, 2026 | 170.00 | 170.00 | 162.00 | 162.50 | 162.50 | -3.56% | 231,457 |
| Jul 6, 2026 | 169.00 | 172.00 | 167.00 | 168.50 | 168.50 | -0.30% | 157,704 |
| Jul 3, 2026 | 169.50 | 170.50 | 167.50 | 169.00 | 169.00 | 0.60% | 158,384 |
| Jul 2, 2026 | 165.50 | 168.50 | 161.50 | 168.00 | 168.00 | 1.51% | 225,094 |
| Jul 1, 2026 | 167.50 | 172.00 | 165.00 | 165.50 | 165.50 | -1.78% | 216,621 |
| Jun 30, 2026 | 170.00 | 170.00 | 167.00 | 168.50 | 168.50 | 0.30% | 162,121 |