Sunplus Innovation Technology Inc. (TPE:5236)
Taiwan · Delayed Price · Currency is TWD 135.50
+0.50 (0.37%)
Aug 19, 2026, 1:30 PM CST
TPE:5236 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 133.50 | 138.00 | 133.00 | 136.00 | - | 0.74% | 164,623 |
| 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 | - | 70,662 |
| 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% | 125,889 |
| 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% | 166,969 |
| Jul 30, 2026 | 139.00 | 139.00 | 133.50 | 134.00 | 134.00 | -2.55% | 227,889 |
| 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% | 230,702 |
| 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% | 70,621 |
| 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% | 329,561 |
| 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 |
| Jun 29, 2026 | 171.00 | 172.50 | 164.00 | 168.00 | 168.00 | -0.59% | 291,092 |
| Jun 26, 2026 | 175.00 | 176.00 | 168.00 | 169.00 | 169.00 | -3.43% | 354,010 |
| Jun 25, 2026 | 180.50 | 180.50 | 173.50 | 175.00 | 175.00 | -2.51% | 271,876 |
| Jun 24, 2026 | 174.00 | 180.00 | 173.50 | 179.50 | 179.50 | 1.70% | 331,409 |
| Jun 23, 2026 | 176.00 | 178.50 | 173.50 | 176.50 | 176.50 | 0.28% | 500,038 |
| Jun 22, 2026 | 168.00 | 176.00 | 168.00 | 176.00 | 176.00 | 6.02% | 625,876 |
| Jun 18, 2026 | 164.50 | 167.00 | 162.50 | 166.00 | 166.00 | 2.47% | 326,375 |
| Jun 17, 2026 | 159.50 | 162.00 | 157.00 | 162.00 | 162.00 | 1.57% | 189,453 |
| Jun 16, 2026 | 166.00 | 166.00 | 157.00 | 159.50 | 159.50 | -2.15% | 312,982 |
| Jun 15, 2026 | 160.00 | 164.00 | 160.00 | 163.00 | 163.00 | 2.52% | 259,423 |
| Jun 12, 2026 | 157.50 | 162.00 | 157.50 | 159.00 | 159.00 | 2.91% | 258,554 |
| Jun 11, 2026 | 152.00 | 154.50 | 150.00 | 154.50 | 154.50 | 1.64% | 255,983 |
| Jun 10, 2026 | 160.00 | 162.00 | 151.00 | 152.00 | 152.00 | -5.00% | 451,385 |
| Jun 9, 2026 | 155.50 | 160.00 | 155.50 | 160.00 | 160.00 | 3.90% | 277,645 |