Sunplus Technology Company Limited (TPE:2401)
Taiwan
· Delayed Price · Currency is TWD 23.40
0.00 (0.00%)
Apr 29, 2026, 12:59 PM CST
TPE:2401 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.95 | 23.75 | 22.55 | 23.40 | 23.40 | 1.74% | 4,371,646 |
| Apr 27, 2026 | 25.10 | 25.20 | 22.95 | 23.00 | 23.00 | -9.80% | 13,543,365 |
| Apr 24, 2026 | 25.60 | 26.00 | 24.65 | 25.50 | 25.50 | 3.03% | 13,989,533 |
| Apr 23, 2026 | 26.20 | 26.50 | 24.05 | 24.75 | 24.75 | -3.13% | 14,558,718 |
| Apr 22, 2026 | 25.25 | 26.60 | 25.00 | 25.55 | 25.55 | 0.20% | 19,788,378 |
| Apr 21, 2026 | 24.40 | 25.65 | 24.05 | 25.50 | 25.50 | 5.37% | 18,095,440 |
| Apr 20, 2026 | 24.95 | 26.00 | 24.05 | 24.20 | 24.20 | 2.33% | 28,468,850 |
| Apr 17, 2026 | 22.80 | 24.20 | 22.80 | 23.65 | 23.65 | 4.19% | 13,879,070 |
| Apr 16, 2026 | 22.90 | 22.90 | 22.30 | 22.70 | 22.70 | 0.44% | 3,585,933 |
| Apr 15, 2026 | 22.40 | 22.75 | 22.20 | 22.60 | 22.60 | 2.96% | 6,210,887 |
| Apr 14, 2026 | 21.30 | 22.40 | 21.20 | 21.95 | 21.95 | 4.28% | 5,624,053 |
| Apr 13, 2026 | 20.15 | 21.25 | 20.10 | 21.05 | 21.05 | 6.58% | 4,820,684 |
| Apr 10, 2026 | 20.20 | 20.30 | 19.65 | 19.75 | 19.75 | -1.50% | 2,014,129 |
| Apr 9, 2026 | 20.15 | 20.15 | 19.75 | 20.05 | 20.05 | - | 1,384,440 |
| Apr 8, 2026 | 19.65 | 20.10 | 19.65 | 20.05 | 20.05 | 3.62% | 1,734,045 |
| Apr 7, 2026 | 19.90 | 19.90 | 19.30 | 19.35 | 19.35 | -1.28% | 1,283,979 |
| Apr 2, 2026 | 20.05 | 20.10 | 19.60 | 19.60 | 19.60 | -1.51% | 1,630,716 |
| Apr 1, 2026 | 20.00 | 20.15 | 19.90 | 19.90 | 19.90 | 2.05% | 1,569,949 |
| Mar 31, 2026 | 20.10 | 20.25 | 19.50 | 19.50 | 19.50 | -2.99% | 3,034,658 |
| Mar 30, 2026 | 20.20 | 20.60 | 20.05 | 20.10 | 20.10 | -2.90% | 1,697,435 |
| Mar 27, 2026 | 20.10 | 20.70 | 19.90 | 20.70 | 20.70 | 1.22% | 2,062,875 |
| Mar 26, 2026 | 20.95 | 21.20 | 20.35 | 20.45 | 20.45 | -1.45% | 2,054,453 |
| Mar 25, 2026 | 21.00 | 21.20 | 20.60 | 20.75 | 20.75 | 1.47% | 1,720,148 |
| Mar 24, 2026 | 20.80 | 20.95 | 19.95 | 20.45 | 20.45 | -0.24% | 2,519,615 |
| Mar 23, 2026 | 20.75 | 21.00 | 20.40 | 20.50 | 20.50 | -3.30% | 2,284,898 |
| Mar 20, 2026 | 20.95 | 21.70 | 20.70 | 21.20 | 21.20 | 1.44% | 3,749,806 |
| Mar 19, 2026 | 20.80 | 21.35 | 20.60 | 20.90 | 20.90 | -1.18% | 1,949,767 |
| Mar 18, 2026 | 21.50 | 21.75 | 20.75 | 21.15 | 21.15 | -0.24% | 2,858,620 |
| Mar 17, 2026 | 20.70 | 21.45 | 20.65 | 21.20 | 21.20 | 3.41% | 2,826,178 |
| Mar 16, 2026 | 21.00 | 21.35 | 20.30 | 20.50 | 20.50 | -1.91% | 2,376,260 |
| Mar 13, 2026 | 20.90 | 21.15 | 20.70 | 20.90 | 20.90 | -1.88% | 1,871,797 |
| Mar 12, 2026 | 21.20 | 21.85 | 21.05 | 21.30 | 21.30 | -0.47% | 1,904,005 |
| Mar 11, 2026 | 20.60 | 21.50 | 20.60 | 21.40 | 21.40 | 4.90% | 2,063,910 |
| Mar 10, 2026 | 20.75 | 20.85 | 20.25 | 20.40 | 20.40 | 0.74% | 1,424,172 |
| Mar 9, 2026 | 20.30 | 20.65 | 19.90 | 20.25 | 20.25 | -6.47% | 3,395,952 |
| Mar 6, 2026 | 21.50 | 21.75 | 21.15 | 21.65 | 21.65 | 0.46% | 1,445,229 |
| Mar 5, 2026 | 21.15 | 21.65 | 21.00 | 21.55 | 21.55 | 5.12% | 2,902,252 |
| Mar 4, 2026 | 21.80 | 21.85 | 20.40 | 20.50 | 20.50 | -7.66% | 4,572,581 |
| Mar 3, 2026 | 23.05 | 23.35 | 22.10 | 22.20 | 22.20 | -2.63% | 2,906,305 |
| Mar 2, 2026 | 22.40 | 23.10 | 22.40 | 22.80 | 22.80 | -1.51% | 2,815,942 |
| Feb 26, 2026 | 22.75 | 23.30 | 22.60 | 23.15 | 23.15 | 2.43% | 3,052,126 |
| Feb 25, 2026 | 23.65 | 23.65 | 22.50 | 22.60 | 22.60 | -4.44% | 5,961,283 |
| Feb 24, 2026 | 22.75 | 24.15 | 22.75 | 23.65 | 23.65 | 3.28% | 9,485,275 |
| Feb 23, 2026 | 21.90 | 23.60 | 21.90 | 22.90 | 22.90 | 6.51% | 6,753,275 |
| Feb 11, 2026 | 21.25 | 21.85 | 21.25 | 21.50 | 21.50 | 1.42% | 2,149,262 |
| Feb 10, 2026 | 21.00 | 21.35 | 20.90 | 21.20 | 21.20 | 1.44% | 1,506,641 |
| Feb 9, 2026 | 21.85 | 21.95 | 20.90 | 20.90 | 20.90 | -1.18% | 2,325,625 |
| Feb 6, 2026 | 21.90 | 21.90 | 20.90 | 21.15 | 21.15 | -3.64% | 2,021,118 |
| Feb 5, 2026 | 22.00 | 22.35 | 21.50 | 21.95 | 21.95 | 0.69% | 2,436,735 |
| Feb 4, 2026 | 21.35 | 21.85 | 21.35 | 21.80 | 21.80 | 1.16% | 1,761,390 |
| Feb 3, 2026 | 21.50 | 21.85 | 21.10 | 21.55 | 21.55 | 2.62% | 1,951,138 |
| Feb 2, 2026 | 21.50 | 21.65 | 20.85 | 21.00 | 21.00 | -4.55% | 2,561,200 |
| Jan 30, 2026 | 22.40 | 22.40 | 21.50 | 22.00 | 22.00 | -1.79% | 2,845,591 |
| Jan 29, 2026 | 23.10 | 23.10 | 22.35 | 22.40 | 22.40 | -2.18% | 3,559,723 |
| Jan 28, 2026 | 23.45 | 23.50 | 22.85 | 22.90 | 22.90 | -1.08% | 3,857,409 |
| Jan 27, 2026 | 23.30 | 23.40 | 22.50 | 23.15 | 23.15 | 0.65% | 4,611,851 |
| Jan 26, 2026 | 22.50 | 23.10 | 22.25 | 23.00 | 23.00 | 2.45% | 3,528,003 |
| Jan 23, 2026 | 23.10 | 23.35 | 22.40 | 22.45 | 22.45 | -1.32% | 4,314,900 |
| Jan 22, 2026 | 22.90 | 23.65 | 22.60 | 22.75 | 22.75 | 1.34% | 6,643,196 |
| Jan 21, 2026 | 22.40 | 22.70 | 22.20 | 22.45 | 22.45 | -1.10% | 3,909,028 |
| Jan 20, 2026 | 23.20 | 23.20 | 22.40 | 22.70 | 22.70 | -1.73% | 5,628,120 |
| Jan 19, 2026 | 21.90 | 23.60 | 21.80 | 23.10 | 23.10 | 6.21% | 10,721,260 |
| Jan 16, 2026 | 21.75 | 22.15 | 21.45 | 21.75 | 21.75 | 1.40% | 6,118,202 |
| Jan 15, 2026 | 21.80 | 21.80 | 21.10 | 21.45 | 21.45 | -1.83% | 3,684,176 |
| Jan 14, 2026 | 21.30 | 21.85 | 21.20 | 21.85 | 21.85 | 4.05% | 5,644,155 |
| Jan 13, 2026 | 21.20 | 21.40 | 20.75 | 21.00 | 21.00 | 1.45% | 3,960,707 |
| Jan 12, 2026 | 20.45 | 20.90 | 20.30 | 20.70 | 20.70 | 2.22% | 2,394,790 |
| Jan 9, 2026 | 20.50 | 20.65 | 19.95 | 20.25 | 20.25 | -0.98% | 1,870,957 |
| Jan 8, 2026 | 21.40 | 21.40 | 20.40 | 20.45 | 20.45 | -4.22% | 3,887,741 |
| Jan 7, 2026 | 20.65 | 21.35 | 20.50 | 21.35 | 21.35 | 4.40% | 7,266,610 |
| Jan 6, 2026 | 20.00 | 20.45 | 19.90 | 20.45 | 20.45 | 2.76% | 3,973,678 |
| Jan 5, 2026 | 20.35 | 20.50 | 19.80 | 19.90 | 19.90 | -1.49% | 2,213,951 |
| Jan 2, 2026 | 20.10 | 20.40 | 20.00 | 20.20 | 20.20 | 1.51% | 1,534,622 |
| Dec 31, 2025 | 20.35 | 20.65 | 19.90 | 19.90 | 19.90 | -1.49% | 2,187,502 |
| Dec 30, 2025 | 20.15 | 20.20 | 19.90 | 20.20 | 20.20 | 0.25% | 1,066,629 |
| Dec 29, 2025 | 20.05 | 20.45 | 20.05 | 20.15 | 20.15 | 0.50% | 1,389,727 |
| Dec 26, 2025 | 20.05 | 20.20 | 19.85 | 20.05 | 20.05 | 0.50% | 1,238,361 |
| Dec 24, 2025 | 20.30 | 20.40 | 19.85 | 19.95 | 19.95 | -1.97% | 2,217,828 |
| Dec 23, 2025 | 20.90 | 20.90 | 20.35 | 20.35 | 20.35 | -2.16% | 1,193,914 |
| Dec 22, 2025 | 20.50 | 20.80 | 20.50 | 20.80 | 20.80 | 1.96% | 1,416,713 |
| Dec 19, 2025 | 20.35 | 20.50 | 20.20 | 20.40 | 20.40 | 0.99% | 897,189 |
| Dec 18, 2025 | 20.45 | 20.50 | 20.15 | 20.20 | 20.20 | -1.22% | 1,088,906 |
| Dec 17, 2025 | 20.90 | 21.20 | 20.45 | 20.45 | 20.45 | -1.45% | 2,313,016 |
| Dec 16, 2025 | 20.60 | 21.05 | 20.50 | 20.75 | 20.75 | 0.48% | 2,112,755 |
| Dec 15, 2025 | 20.20 | 20.85 | 20.15 | 20.65 | 20.65 | 0.73% | 1,172,342 |
| Dec 12, 2025 | 20.65 | 20.75 | 20.40 | 20.50 | 20.50 | 0.49% | 1,062,707 |
| Dec 11, 2025 | 20.25 | 20.70 | 20.20 | 20.40 | 20.40 | 1.24% | 1,706,986 |
| Dec 10, 2025 | 20.50 | 20.75 | 20.15 | 20.15 | 20.15 | -1.47% | 1,309,959 |
| Dec 9, 2025 | 20.80 | 20.80 | 20.45 | 20.45 | 20.45 | -1.21% | 1,039,216 |
| Dec 8, 2025 | 20.25 | 20.75 | 20.25 | 20.70 | 20.70 | 2.48% | 1,767,137 |
| Dec 5, 2025 | 20.25 | 20.45 | 20.10 | 20.20 | 20.20 | -0.49% | 1,236,584 |
| Dec 4, 2025 | 20.30 | 20.60 | 20.25 | 20.30 | 20.30 | 0.25% | 1,406,281 |
| Dec 3, 2025 | 20.10 | 20.35 | 20.10 | 20.25 | 20.25 | 0.75% | 954,475 |
| Dec 2, 2025 | 19.90 | 20.25 | 19.85 | 20.10 | 20.10 | 1.01% | 1,395,969 |
| Dec 1, 2025 | 20.30 | 20.45 | 19.90 | 19.90 | 19.90 | -1.97% | 1,556,767 |
| Nov 28, 2025 | 20.05 | 20.30 | 19.95 | 20.30 | 20.30 | 1.50% | 957,606 |
| Nov 27, 2025 | 20.00 | 20.10 | 19.75 | 20.00 | 20.00 | 0.50% | 1,070,323 |
| Nov 26, 2025 | 19.70 | 20.20 | 19.70 | 19.90 | 19.90 | 1.53% | 1,398,663 |
| Nov 25, 2025 | 19.50 | 19.75 | 19.35 | 19.60 | 19.60 | 1.82% | 1,239,177 |
| Nov 24, 2025 | 19.45 | 19.60 | 19.10 | 19.25 | 19.25 | -0.52% | 1,412,749 |