Sunplus Innovation Technology Inc. (TPEX:5236)
Taiwan · Delayed Price · Currency is TWD 135.50
-6.00 (-4.24%)
Oct 31, 2025, 2:32 PM CST
TPEX:5236 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 141.00 | 141.00 | 135.00 | 135.50 | 135.50 | -4.24% | 638,255 |
| 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 24, 2025 | 135.00 | 136.50 | 134.00 | 135.50 | 135.50 | - | 116,249 |
| 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 29, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - | - |
| 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 |
| Sep 22, 2025 | 128.50 | 130.00 | 128.50 | 129.00 | 129.00 | 0.39% | 114,145 |
| Sep 19, 2025 | 129.50 | 130.00 | 128.00 | 128.50 | 128.50 | 0.39% | 127,457 |
| Sep 18, 2025 | 128.00 | 129.50 | 127.50 | 128.00 | 128.00 | -0.39% | 78,325 |
| Sep 17, 2025 | 125.00 | 131.00 | 125.00 | 128.50 | 128.50 | 2.80% | 513,136 |
| Sep 16, 2025 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | 1.63% | 105,128 |
| Sep 15, 2025 | 123.50 | 125.00 | 122.50 | 123.00 | 123.00 | -0.81% | 167,219 |
| Sep 12, 2025 | 122.00 | 124.50 | 121.50 | 124.00 | 124.00 | 2.48% | 147,183 |
| Sep 11, 2025 | 124.00 | 124.00 | 120.50 | 121.00 | 121.00 | -2.42% | 302,436 |
| Sep 10, 2025 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | - | 140,117 |
| Sep 9, 2025 | 125.00 | 126.00 | 123.00 | 124.00 | 124.00 | -0.40% | 165,325 |
| Sep 8, 2025 | 125.00 | 126.00 | 124.00 | 124.50 | 124.50 | - | 112,283 |
| Sep 5, 2025 | 126.50 | 126.50 | 124.00 | 124.50 | 124.50 | -1.19% | 249,233 |
| 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 |