Sunplus Innovation Technology Inc. (TPEX:5236)
Taiwan · Delayed Price · Currency is TWD 182.50
+1.00 (0.55%)
May 29, 2026, 1:30 PM CST
TPEX:5236 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 186.00 | 186.00 | 181.50 | 182.50 | 182.50 | 0.55% | 442,151 |
| May 28, 2026 | 187.00 | 194.00 | 181.00 | 181.50 | 181.50 | -2.42% | 875,344 |
| May 27, 2026 | 187.50 | 188.00 | 181.00 | 186.00 | 186.00 | 0.27% | 459,048 |
| May 26, 2026 | 187.00 | 187.00 | 182.00 | 185.50 | 185.50 | -0.54% | 472,684 |
| May 25, 2026 | 190.00 | 190.00 | 182.00 | 186.50 | 186.50 | 3.04% | 650,533 |
| May 22, 2026 | 179.00 | 182.50 | 178.00 | 181.00 | 181.00 | 2.26% | 648,634 |
| May 21, 2026 | 176.00 | 178.50 | 173.00 | 177.00 | 177.00 | 2.91% | 885,608 |
| May 20, 2026 | 179.00 | 179.50 | 171.50 | 172.00 | 172.00 | -3.91% | 1,835,962 |
| May 19, 2026 | 175.00 | 179.00 | 175.00 | 179.00 | 179.00 | 9.82% | 1,841,890 |
| May 18, 2026 | 160.00 | 164.00 | 157.00 | 163.00 | 163.00 | 1.24% | 241,585 |
| May 15, 2026 | 165.00 | 166.50 | 160.50 | 161.00 | 161.00 | -1.83% | 460,152 |
| May 14, 2026 | 162.00 | 164.50 | 162.00 | 164.00 | 164.00 | 0.92% | 338,770 |
| May 13, 2026 | 164.50 | 165.50 | 161.00 | 162.50 | 162.50 | -2.40% | 458,101 |
| May 12, 2026 | 169.50 | 169.50 | 164.50 | 166.50 | 166.50 | -0.89% | 491,521 |
| May 11, 2026 | 169.00 | 169.50 | 165.00 | 168.00 | 168.00 | -0.30% | 740,577 |
| May 8, 2026 | 166.00 | 170.00 | 163.50 | 168.50 | 168.50 | 5.31% | 1,192,673 |
| May 7, 2026 | 161.50 | 165.00 | 160.00 | 160.00 | 160.00 | -2.74% | 698,967 |
| May 6, 2026 | 165.00 | 165.00 | 161.50 | 164.50 | 164.50 | 0.30% | 348,177 |
| May 5, 2026 | 160.00 | 165.50 | 160.00 | 164.00 | 164.00 | 2.18% | 382,275 |
| May 4, 2026 | 165.00 | 165.50 | 160.00 | 160.50 | 160.50 | -1.83% | 682,861 |
| Apr 30, 2026 | 157.50 | 163.50 | 157.50 | 163.50 | 163.50 | 4.14% | 541,852 |
| Apr 29, 2026 | 162.00 | 162.00 | 157.00 | 157.00 | 157.00 | -3.09% | 457,699 |
| Apr 28, 2026 | 160.00 | 163.50 | 159.00 | 162.00 | 162.00 | 2.21% | 406,236 |
| Apr 27, 2026 | 164.00 | 164.50 | 155.00 | 158.50 | 158.50 | -4.23% | 689,454 |
| Apr 24, 2026 | 170.50 | 171.00 | 163.00 | 165.50 | 165.50 | -1.49% | 659,209 |
| Apr 23, 2026 | 173.00 | 178.50 | 161.50 | 168.00 | 168.00 | 0.30% | 2,776,736 |
| Apr 22, 2026 | 155.00 | 168.50 | 153.50 | 167.50 | 167.50 | 9.12% | 1,332,231 |
| Apr 21, 2026 | 154.00 | 154.50 | 151.00 | 153.50 | 153.50 | 1.32% | 298,108 |
| Apr 20, 2026 | 156.50 | 157.00 | 151.00 | 151.50 | 151.50 | -1.30% | 428,119 |
| Apr 17, 2026 | 146.00 | 158.00 | 146.00 | 153.50 | 153.50 | 5.14% | 859,825 |
| Apr 16, 2026 | 141.50 | 146.50 | 141.00 | 146.00 | 146.00 | 4.29% | 483,197 |
| Apr 15, 2026 | 142.00 | 142.50 | 139.50 | 140.00 | 140.00 | -1.06% | 260,868 |
| Apr 14, 2026 | 142.00 | 142.00 | 139.50 | 141.50 | 141.50 | 0.71% | 192,323 |
| Apr 13, 2026 | 140.50 | 141.50 | 140.00 | 140.50 | 140.50 | 0.72% | 242,883 |
| Apr 10, 2026 | 137.00 | 140.50 | 137.00 | 139.50 | 139.50 | 2.57% | 291,707 |
| Apr 9, 2026 | 140.50 | 140.50 | 135.50 | 136.00 | 136.00 | -3.20% | 251,746 |
| Apr 8, 2026 | 135.50 | 140.50 | 133.50 | 140.50 | 140.50 | 9.34% | 577,902 |
| Apr 7, 2026 | 128.00 | 129.50 | 127.50 | 128.50 | 128.50 | 1.98% | 60,829 |
| Apr 2, 2026 | 126.50 | 127.50 | 126.00 | 126.00 | 126.00 | -0.40% | 54,001 |
| Apr 1, 2026 | 126.00 | 127.50 | 126.00 | 126.50 | 126.50 | 1.61% | 36,437 |
| Mar 31, 2026 | 127.50 | 127.50 | 124.50 | 124.50 | 124.50 | -2.35% | 149,009 |
| Mar 30, 2026 | 127.50 | 129.00 | 127.00 | 127.50 | 127.50 | -1.54% | 53,382 |
| Mar 27, 2026 | 129.00 | 130.00 | 128.00 | 129.50 | 129.50 | -0.38% | 67,411 |
| Mar 26, 2026 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | -1.52% | 77,433 |
| Mar 25, 2026 | 129.50 | 132.00 | 128.50 | 132.00 | 132.00 | 3.94% | 137,506 |
| Mar 24, 2026 | 128.00 | 128.50 | 125.50 | 127.00 | 127.00 | - | 103,067 |
| Mar 23, 2026 | 127.00 | 129.00 | 125.50 | 127.00 | 127.00 | -1.17% | 94,124 |
| Mar 20, 2026 | 130.50 | 130.50 | 127.00 | 128.50 | 128.50 | -0.39% | 88,664 |
| Mar 19, 2026 | 129.50 | 130.00 | 129.00 | 129.00 | 129.00 | -1.15% | 84,279 |
| Mar 18, 2026 | 131.00 | 131.50 | 130.50 | 130.50 | 130.50 | 0.38% | 140,790 |