Sunplus Innovation Technology Inc. (TPE:5236)
Taiwan · Delayed Price · Currency is TWD 124.50
+0.50 (0.40%)
Oct 21, 2026, 10:16 AM CST
TPE:5236 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 125.50 | 125.50 | 124.50 | 124.50 | 124.50 | 0.40% | 9,686 |
| 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% | 76,795 |
| 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% | 141,445 |
| 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% | 45,699 |
| 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% | 157,243 |
| 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% | 112,350 |
| 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 |