Sunplus Innovation Technology Inc. (TPEX:5236)
Taiwan · Delayed Price · Currency is TWD 118.50
+1.00 (0.85%)
At close: Dec 5, 2025
TPEX:5236 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 117.50 | 119.00 | 117.00 | 118.50 | 118.50 | 0.85% | 93,114 |
| Dec 4, 2025 | 120.00 | 120.00 | 116.00 | 117.50 | 117.50 | -4.47% | 630,428 |
| Dec 3, 2025 | 122.50 | 124.50 | 122.50 | 123.00 | 123.00 | 0.41% | 105,087 |
| Dec 2, 2025 | 122.00 | 123.00 | 122.00 | 122.50 | 122.50 | 0.82% | 65,709 |
| Dec 1, 2025 | 123.50 | 123.50 | 121.00 | 121.50 | 121.50 | -1.22% | 78,415 |
| Nov 28, 2025 | 122.50 | 123.50 | 121.00 | 123.00 | 123.00 | 0.41% | 109,947 |
| Nov 27, 2025 | 123.00 | 123.00 | 121.50 | 122.50 | 122.50 | - | 59,953 |
| Nov 26, 2025 | 122.00 | 124.00 | 122.00 | 122.50 | 122.50 | 0.82% | 80,560 |
| Nov 25, 2025 | 122.50 | 122.50 | 121.00 | 121.50 | 121.50 | 0.83% | 71,535 |
| Nov 24, 2025 | 120.00 | 122.50 | 120.00 | 120.50 | 120.50 | 0.42% | 65,920 |
| Nov 21, 2025 | 120.50 | 122.50 | 119.00 | 120.00 | 120.00 | -2.04% | 132,877 |
| Nov 20, 2025 | 123.00 | 125.00 | 122.50 | 122.50 | 122.50 | 1.66% | 85,415 |
| Nov 19, 2025 | 121.50 | 123.00 | 120.00 | 120.50 | 120.50 | -1.63% | 146,866 |
| Nov 18, 2025 | 126.00 | 126.00 | 122.50 | 122.50 | 122.50 | -2.78% | 146,377 |
| Nov 17, 2025 | 128.50 | 129.00 | 126.00 | 126.00 | 126.00 | -2.33% | 193,043 |
| Nov 14, 2025 | 129.50 | 131.50 | 129.00 | 129.00 | 129.00 | -1.90% | 127,881 |
| Nov 13, 2025 | 134.50 | 136.00 | 131.50 | 131.50 | 131.50 | -0.75% | 140,173 |
| Nov 12, 2025 | 131.50 | 134.50 | 131.50 | 132.50 | 132.50 | 0.76% | 143,812 |
| Nov 11, 2025 | 135.00 | 136.00 | 131.00 | 131.50 | 131.50 | -2.23% | 153,052 |
| Nov 10, 2025 | 132.00 | 135.00 | 127.50 | 134.50 | 134.50 | 1.89% | 392,548 |
| Nov 7, 2025 | 134.50 | 135.00 | 132.00 | 132.00 | 132.00 | -2.94% | 198,683 |
| Nov 6, 2025 | 132.50 | 136.00 | 130.50 | 136.00 | 136.00 | - | 724,629 |
| Nov 5, 2025 | 136.50 | 136.50 | 132.00 | 136.00 | 136.00 | -2.51% | 358,732 |
| Nov 4, 2025 | 134.50 | 141.00 | 133.00 | 139.50 | 139.50 | 4.10% | 419,419 |
| Nov 3, 2025 | 136.00 | 136.50 | 133.50 | 134.00 | 134.00 | -1.11% | 250,946 |
| Oct 31, 2025 | 141.00 | 141.00 | 135.00 | 135.50 | 135.50 | -4.24% | 640,178 |
| Oct 30, 2025 | 138.50 | 142.50 | 137.50 | 141.50 | 141.50 | 2.91% | 555,398 |
| Oct 29, 2025 | 135.00 | 138.50 | 135.00 | 137.50 | 137.50 | 2.23% | 184,800 |
| Oct 28, 2025 | 138.50 | 138.50 | 134.50 | 134.50 | 134.50 | -1.82% | 140,521 |
| Oct 27, 2025 | 137.00 | 138.00 | 135.50 | 137.00 | 137.00 | 1.11% | 289,307 |
| Oct 23, 2025 | 135.00 | 136.50 | 134.00 | 135.50 | 135.50 | - | 116,249 |
| Oct 22, 2025 | 137.00 | 139.00 | 134.50 | 135.50 | 135.50 | -1.09% | 258,775 |
| Oct 21, 2025 | 130.50 | 138.00 | 130.50 | 137.00 | 137.00 | 4.98% | 381,938 |
| Oct 20, 2025 | 129.00 | 131.00 | 128.00 | 130.50 | 130.50 | 1.56% | 222,508 |
| Oct 17, 2025 | 131.00 | 131.00 | 128.00 | 128.50 | 128.50 | -1.15% | 137,767 |
| Oct 16, 2025 | 129.50 | 132.00 | 129.00 | 130.00 | 130.00 | 0.78% | 149,560 |
| Oct 15, 2025 | 129.00 | 129.50 | 128.50 | 129.00 | 129.00 | - | 117,910 |
| Oct 14, 2025 | 133.00 | 134.50 | 129.00 | 129.00 | 129.00 | -0.77% | 175,083 |
| Oct 13, 2025 | 128.00 | 130.50 | 127.50 | 130.00 | 130.00 | -1.89% | 116,436 |
| Oct 9, 2025 | 132.50 | 134.00 | 131.50 | 132.50 | 132.50 | - | 189,942 |
| Oct 8, 2025 | 132.50 | 134.00 | 131.50 | 132.50 | 132.50 | -1.49% | 162,051 |
| Oct 7, 2025 | 131.50 | 135.00 | 130.50 | 134.50 | 134.50 | 8.91% | 614,694 |
| Oct 3, 2025 | 124.00 | 124.00 | 123.00 | 123.50 | 123.50 | 0.41% | 79,993 |
| Oct 2, 2025 | 124.00 | 126.00 | 123.00 | 123.00 | 123.00 | - | 92,869 |
| Oct 1, 2025 | 125.00 | 125.00 | 122.50 | 123.00 | 123.00 | -1.20% | 91,051 |
| Sep 30, 2025 | 123.50 | 126.00 | 122.50 | 124.50 | 124.50 | 1.63% | 76,125 |
| Sep 26, 2025 | 125.00 | 125.00 | 122.00 | 122.50 | 122.50 | -2.78% | 136,510 |
| Sep 25, 2025 | 127.00 | 128.00 | 125.50 | 126.00 | 126.00 | -0.40% | 102,062 |
| Sep 24, 2025 | 128.50 | 128.50 | 126.50 | 126.50 | 126.50 | -1.17% | 66,738 |
| Sep 23, 2025 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | -0.78% | 117,702 |