Sunplus Innovation Technology Inc. (TPE:5236)
Taiwan · Delayed Price · Currency is TWD 113.00
+2.50 (2.26%)
Nov 13, 2026, 1:30 PM CST
TPE:5236 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 110.50 | 116.00 | 110.50 | 113.00 | 113.00 | 2.26% | 79,692 |
| Nov 12, 2026 | 110.50 | 113.50 | 109.50 | 110.50 | 110.50 | 0.91% | 82,684 |
| Nov 11, 2026 | 110.50 | 110.50 | 108.50 | 109.50 | 109.50 | -0.90% | 64,987 |
| Nov 10, 2026 | 113.00 | 114.50 | 110.50 | 110.50 | 110.50 | -2.21% | 99,282 |
| Nov 9, 2026 | 112.00 | 114.50 | 112.00 | 113.00 | 113.00 | 1.80% | 72,434 |
| Nov 6, 2026 | 105.00 | 111.00 | 104.50 | 111.00 | 111.00 | -2.20% | 302,982 |
| Nov 5, 2026 | 117.00 | 117.50 | 113.50 | 113.50 | 113.50 | -6.58% | 291,749 |
| Nov 4, 2026 | 120.50 | 122.50 | 118.00 | 121.50 | 121.50 | 2.53% | 170,444 |
| Nov 3, 2026 | 123.50 | 123.50 | 118.50 | 118.50 | 118.50 | -4.82% | 156,414 |
| Nov 2, 2026 | 124.00 | 125.50 | 123.00 | 124.50 | 124.50 | - | 83,288 |
| Oct 30, 2026 | 126.00 | 126.00 | 123.00 | 124.50 | 124.50 | -2.73% | 73,729 |
| Oct 29, 2026 | 128.00 | 129.50 | 126.00 | 128.00 | 128.00 | 0.39% | 95,057 |
| Oct 28, 2026 | 124.00 | 127.50 | 124.00 | 127.50 | 127.50 | 3.24% | 78,689 |
| Oct 27, 2026 | 122.00 | 123.50 | 122.00 | 123.50 | 123.50 | 1.23% | 44,243 |
| Oct 22, 2026 | 124.00 | 124.50 | 122.00 | 122.00 | 122.00 | -1.61% | 80,593 |
| Oct 21, 2026 | 125.50 | 125.50 | 123.50 | 124.00 | 124.00 | - | 47,270 |
| Oct 20, 2026 | 126.00 | 126.50 | 124.00 | 124.00 | 124.00 | -1.98% | 56,529 |
| Oct 19, 2026 | 123.00 | 126.50 | 123.00 | 126.50 | 126.50 | 1.20% | 111,047 |
| Oct 16, 2026 | 125.00 | 127.00 | 125.00 | 125.00 | 125.00 | 1.63% | 80,112 |
| Oct 15, 2026 | 123.00 | 124.50 | 123.00 | 123.00 | 123.00 | -1.20% | 106,862 |
| Oct 14, 2026 | 124.00 | 126.00 | 123.50 | 124.50 | 124.50 | 1.22% | 63,786 |
| Oct 13, 2026 | 123.50 | 124.50 | 121.50 | 123.00 | 123.00 | -0.40% | 106,796 |
| Oct 12, 2026 | 125.00 | 125.00 | 123.00 | 123.50 | 123.50 | -1.20% | 76,805 |
| Oct 8, 2026 | 125.50 | 125.50 | 125.00 | 125.00 | 125.00 | -0.79% | 102,066 |
| Oct 7, 2026 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | -1.18% | 146,697 |
| Oct 6, 2026 | 131.00 | 131.00 | 127.00 | 127.50 | 127.50 | -4.85% | 377,583 |
| Oct 5, 2026 | 136.00 | 137.50 | 133.50 | 134.00 | 134.00 | -1.11% | 142,449 |
| Oct 2, 2026 | 136.50 | 136.50 | 135.00 | 135.50 | 135.50 | -1.09% | 84,722 |
| Oct 1, 2026 | 137.00 | 138.00 | 136.50 | 137.00 | 137.00 | -0.36% | 65,712 |
| Sep 30, 2026 | 136.50 | 138.00 | 135.50 | 137.50 | 137.50 | 1.48% | 106,889 |
| Sep 29, 2026 | 135.50 | 137.00 | 135.00 | 135.50 | 135.50 | - | 48,510 |
| Sep 24, 2026 | 135.00 | 136.00 | 134.00 | 135.50 | 135.50 | -0.73% | 49,832 |
| Sep 23, 2026 | 137.50 | 137.50 | 136.00 | 136.50 | 136.50 | 0.74% | 64,826 |
| Sep 22, 2026 | 134.50 | 137.00 | 134.00 | 135.50 | 135.50 | 0.74% | 104,676 |
| Sep 21, 2026 | 134.00 | 135.50 | 133.50 | 134.50 | 134.50 | 0.37% | 45,797 |
| Sep 18, 2026 | 133.00 | 135.00 | 133.00 | 134.00 | 134.00 | 1.13% | 61,787 |
| Sep 17, 2026 | 131.00 | 133.00 | 131.00 | 132.50 | 132.50 | 1.15% | 69,285 |
| Sep 16, 2026 | 131.00 | 131.50 | 130.50 | 131.00 | 131.00 | 0.77% | 62,521 |
| Sep 15, 2026 | 130.50 | 130.50 | 129.50 | 130.00 | 130.00 | - | 38,973 |
| Sep 14, 2026 | 130.00 | 131.50 | 129.50 | 130.00 | 130.00 | -0.76% | 65,672 |
| Sep 11, 2026 | 134.00 | 134.00 | 130.50 | 131.00 | 131.00 | -2.60% | 157,267 |
| Sep 10, 2026 | 134.50 | 134.50 | 133.50 | 134.50 | 134.50 | -0.74% | 49,781 |
| Sep 9, 2026 | 135.00 | 135.50 | 134.00 | 135.50 | 135.50 | 0.74% | 44,284 |
| 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% | 112,420 |
| Sep 3, 2026 | 138.00 | 138.00 | 135.50 | 136.00 | 136.00 | -1.09% | 77,258 |
| Sep 2, 2026 | 138.00 | 138.00 | 134.00 | 137.50 | 137.50 | 0.36% | 192,973 |
| 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 |