Sunplus Innovation Technology Inc. (TPEX:5236)
Taiwan · Delayed Price · Currency is TWD 124.50
-1.50 (-1.19%)
Sep 5, 2025, 1:30 PM CST
TPEX:5236 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 126.50 | 126.50 | 124.00 | 124.50 | 124.50 | -1.19% | 249,127 |
| Sep 4, 2025 | 126.00 | 128.00 | 124.50 | 126.00 | 126.00 | -4.55% | 587,932 |
| Sep 3, 2025 | 131.00 | 132.50 | 131.00 | 132.00 | 132.00 | 0.76% | 63,539 |
| Sep 2, 2025 | 132.50 | 134.00 | 130.50 | 131.00 | 131.00 | 0.77% | 159,015 |
| Sep 1, 2025 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | -3.70% | 241,069 |
| Aug 29, 2025 | 137.50 | 137.50 | 134.00 | 135.00 | 135.00 | -1.10% | 160,143 |
| Aug 28, 2025 | 135.50 | 137.50 | 135.50 | 136.50 | 136.50 | 0.74% | 152,917 |
| Aug 27, 2025 | 133.50 | 136.00 | 133.50 | 135.50 | 135.50 | 1.88% | 218,195 |
| Aug 26, 2025 | 134.00 | 134.50 | 132.00 | 133.00 | 133.00 | -0.75% | 148,893 |
| Aug 25, 2025 | 136.50 | 136.50 | 133.50 | 134.00 | 134.00 | -0.37% | 230,714 |
| Aug 22, 2025 | 137.00 | 137.50 | 134.00 | 134.50 | 134.50 | -1.82% | 226,881 |
| Aug 21, 2025 | 136.50 | 139.00 | 135.00 | 137.00 | 137.00 | 2.62% | 329,613 |
| Aug 20, 2025 | 135.50 | 138.00 | 132.00 | 133.50 | 133.50 | - | 415,682 |
| Aug 19, 2025 | 137.00 | 138.00 | 133.00 | 133.50 | 133.50 | -2.20% | 186,589 |
| Aug 18, 2025 | 136.00 | 138.00 | 134.50 | 136.50 | 136.50 | 0.74% | 293,457 |
| Aug 15, 2025 | 139.50 | 139.50 | 134.50 | 135.50 | 135.50 | -1.09% | 283,509 |
| Aug 14, 2025 | 133.50 | 139.00 | 133.50 | 137.00 | 137.00 | 3.01% | 354,626 |
| Aug 13, 2025 | 135.00 | 135.00 | 131.50 | 133.00 | 133.00 | -0.37% | 244,933 |
| Aug 12, 2025 | 135.00 | 135.00 | 132.00 | 133.50 | 133.50 | - | 181,656 |
| Aug 11, 2025 | 134.00 | 135.00 | 132.00 | 133.50 | 133.50 | 1.91% | 321,958 |
| Aug 8, 2025 | 130.50 | 134.50 | 130.50 | 131.00 | 131.00 | 4.38% | 465,951 |
| Aug 7, 2025 | 127.50 | 127.50 | 125.00 | 125.50 | 125.50 | -1.18% | 163,490 |
| Aug 6, 2025 | 126.50 | 129.50 | 125.00 | 127.00 | 127.00 | 3.25% | 402,371 |
| Aug 5, 2025 | 122.00 | 124.00 | 122.00 | 123.00 | 123.00 | 2.07% | 126,493 |
| Aug 4, 2025 | 118.00 | 121.00 | 118.00 | 120.50 | 120.50 | 0.42% | 61,739 |
| Aug 1, 2025 | 117.00 | 120.00 | 115.00 | 120.00 | 120.00 | 1.27% | 128,526 |
| Jul 31, 2025 | 119.50 | 120.00 | 118.00 | 118.50 | 118.50 | -0.42% | 85,581 |
| Jul 30, 2025 | 119.50 | 120.50 | 119.00 | 119.00 | 119.00 | -1.24% | 117,778 |
| Jul 29, 2025 | 122.00 | 122.00 | 119.50 | 120.50 | 120.50 | -0.82% | 91,294 |
| Jul 28, 2025 | 122.00 | 122.50 | 120.00 | 121.50 | 121.50 | -0.82% | 119,240 |
| Jul 25, 2025 | 123.00 | 124.00 | 122.50 | 122.50 | 122.50 | -0.81% | 56,589 |
| Jul 24, 2025 | 125.00 | 125.00 | 123.00 | 123.50 | 123.50 | -1.20% | 59,017 |
| Jul 23, 2025 | 124.00 | 125.50 | 124.00 | 125.00 | 125.00 | 2.46% | 91,227 |
| Jul 22, 2025 | 123.50 | 127.00 | 121.50 | 122.00 | 122.00 | -1.21% | 271,585 |
| Jul 21, 2025 | 123.50 | 124.00 | 122.00 | 123.50 | 123.50 | - | 54,729 |
| Jul 18, 2025 | 125.00 | 125.50 | 123.50 | 123.50 | 123.50 | -0.80% | 66,317 |
| Jul 17, 2025 | 124.00 | 125.50 | 123.00 | 124.50 | 124.50 | 0.81% | 117,793 |
| Jul 16, 2025 | 122.50 | 124.00 | 122.00 | 123.50 | 123.50 | 1.23% | 87,868 |
| Jul 15, 2025 | 120.50 | 122.50 | 120.50 | 122.00 | 122.00 | 1.67% | 47,660 |
| Jul 14, 2025 | 123.00 | 123.00 | 119.00 | 120.00 | 120.00 | -1.64% | 104,114 |
| Jul 11, 2025 | 119.00 | 122.50 | 119.00 | 122.00 | 122.00 | 2.09% | 104,422 |
| Jul 10, 2025 | 120.00 | 120.00 | 119.00 | 119.50 | 119.50 | 0.42% | 49,530 |
| Jul 9, 2025 | 117.00 | 120.00 | 117.00 | 119.00 | 119.00 | 0.85% | 109,479 |
| Jul 8, 2025 | 121.00 | 121.00 | 117.00 | 118.00 | 118.00 | -3.28% | 303,270 |
| Jul 7, 2025 | 125.00 | 125.00 | 121.50 | 122.00 | 122.00 | -1.61% | 167,210 |
| Jul 4, 2025 | 127.50 | 128.00 | 123.50 | 124.00 | 124.00 | -1.98% | 223,052 |
| Jul 3, 2025 | 127.50 | 128.00 | 126.00 | 126.50 | 126.50 | -5.20% | 218,477 |
| Jul 2, 2025 | 133.44 | 133.44 | 132.46 | 133.44 | 125.91 | 1.11% | 237,413 |
| Jul 1, 2025 | 131.49 | 134.41 | 131.49 | 131.98 | 124.53 | 0.75% | 299,092 |
| Jun 30, 2025 | 132.46 | 132.46 | 130.03 | 131.00 | 123.61 | -0.74% | 136,094 |