Sunplus Innovation Technology Inc. (TPEX:5236)
Taiwan
· Delayed Price · Currency is TWD 160.00
-2.00 (-1.23%)
Apr 29, 2026, 9:29 AM CST
TPEX:5236 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 128.50 | 130.50 | 128.50 | 130.00 | 130.00 | 0.78% | 114,034 |
| Mar 16, 2026 | 130.50 | 130.50 | 127.50 | 129.00 | 129.00 | -1.15% | 126,480 |
| Mar 13, 2026 | 129.00 | 131.00 | 129.00 | 130.50 | 130.50 | 0.38% | 79,241 |
| Mar 12, 2026 | 131.00 | 131.50 | 129.00 | 130.00 | 130.00 | -0.76% | 81,588 |
| Mar 11, 2026 | 130.00 | 133.50 | 130.00 | 131.00 | 131.00 | 1.95% | 205,889 |
| Mar 10, 2026 | 128.50 | 130.00 | 127.00 | 128.50 | 128.50 | 1.98% | 147,970 |
| Mar 9, 2026 | 126.50 | 127.00 | 123.00 | 126.00 | 126.00 | -2.70% | 201,450 |
| Mar 6, 2026 | 128.00 | 130.50 | 128.00 | 129.50 | 129.50 | 0.78% | 113,811 |
| Mar 5, 2026 | 127.50 | 130.50 | 127.00 | 128.50 | 128.50 | 1.18% | 196,893 |
| Mar 4, 2026 | 130.00 | 130.00 | 124.00 | 127.00 | 127.00 | -3.05% | 261,956 |
| Mar 3, 2026 | 133.00 | 133.50 | 129.50 | 131.00 | 131.00 | -0.38% | 260,307 |
| Mar 2, 2026 | 130.00 | 133.50 | 129.50 | 131.50 | 131.50 | 2.33% | 433,336 |
| Feb 26, 2026 | 127.00 | 129.00 | 127.00 | 128.50 | 128.50 | 1.18% | 144,777 |
| Feb 25, 2026 | 128.00 | 129.00 | 125.50 | 127.00 | 127.00 | - | 111,485 |
| Feb 24, 2026 | 125.00 | 128.50 | 125.00 | 127.00 | 127.00 | 1.60% | 258,844 |
| Feb 23, 2026 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | 1.63% | 259,558 |
| Feb 11, 2026 | 121.00 | 124.00 | 121.00 | 123.00 | 123.00 | 0.82% | 148,885 |
| Feb 10, 2026 | 120.50 | 122.00 | 120.50 | 122.00 | 122.00 | 1.24% | 39,067 |
| Feb 9, 2026 | 121.00 | 121.00 | 119.00 | 120.50 | 120.50 | 1.26% | 64,447 |
| Feb 6, 2026 | 121.00 | 121.00 | 117.50 | 119.00 | 119.00 | -2.86% | 155,571 |
| Feb 5, 2026 | 125.00 | 125.00 | 122.50 | 122.50 | 122.50 | 1.24% | 157,504 |
| Feb 4, 2026 | 118.50 | 121.50 | 118.50 | 121.00 | 121.00 | 2.11% | 82,808 |
| Feb 3, 2026 | 118.50 | 119.50 | 117.50 | 118.50 | 118.50 | 1.28% | 63,519 |
| Feb 2, 2026 | 117.50 | 118.50 | 116.50 | 117.00 | 117.00 | -2.90% | 96,037 |
| Jan 30, 2026 | 121.00 | 121.50 | 119.00 | 120.50 | 120.50 | -1.63% | 141,884 |
| Jan 29, 2026 | 125.00 | 125.50 | 122.00 | 122.50 | 122.50 | -2.00% | 135,543 |
| Jan 28, 2026 | 125.50 | 126.50 | 124.50 | 125.00 | 125.00 | - | 109,108 |
| Jan 27, 2026 | 125.00 | 125.50 | 123.50 | 125.00 | 125.00 | 0.40% | 102,310 |
| Jan 26, 2026 | 124.50 | 125.50 | 123.50 | 124.50 | 124.50 | - | 118,194 |
| Jan 23, 2026 | 124.50 | 125.00 | 123.00 | 124.50 | 124.50 | 0.40% | 94,906 |
| Jan 22, 2026 | 126.00 | 127.00 | 124.00 | 124.00 | 124.00 | -0.80% | 185,232 |
| Jan 21, 2026 | 124.00 | 126.50 | 124.00 | 125.00 | 125.00 | 0.40% | 209,773 |
| Jan 20, 2026 | 131.00 | 131.00 | 123.50 | 124.50 | 124.50 | 4.18% | 481,148 |
| Jan 19, 2026 | 119.00 | 121.50 | 119.00 | 119.50 | 119.50 | 0.84% | 132,016 |
| Jan 16, 2026 | 118.50 | 119.50 | 118.00 | 118.50 | 118.50 | -0.42% | 92,616 |
| Jan 15, 2026 | 119.50 | 120.00 | 118.00 | 119.00 | 119.00 | -0.42% | 117,208 |
| Jan 14, 2026 | 119.00 | 121.50 | 119.00 | 119.50 | 119.50 | 1.70% | 186,597 |
| Jan 13, 2026 | 121.00 | 121.00 | 116.50 | 117.50 | 117.50 | -1.67% | 219,432 |
| Jan 12, 2026 | 118.50 | 121.50 | 118.00 | 119.50 | 119.50 | 2.58% | 316,339 |
| Jan 9, 2026 | 117.00 | 117.00 | 114.50 | 116.50 | 116.50 | - | 153,521 |
| Jan 8, 2026 | 114.50 | 117.00 | 114.00 | 116.50 | 116.50 | 1.30% | 186,160 |
| Jan 7, 2026 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | 2.68% | 271,813 |
| Jan 6, 2026 | 109.50 | 112.50 | 109.50 | 112.00 | 112.00 | 2.28% | 142,529 |
| Jan 5, 2026 | 113.00 | 113.50 | 108.50 | 109.50 | 109.50 | -3.10% | 317,766 |
| Jan 2, 2026 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 0.89% | 175,836 |
| Dec 31, 2025 | 112.00 | 112.50 | 111.50 | 112.00 | 112.00 | 0.45% | 76,714 |
| Dec 30, 2025 | 112.00 | 112.00 | 111.50 | 111.50 | 111.50 | - | 43,016 |
| Dec 29, 2025 | 113.00 | 114.00 | 111.50 | 111.50 | 111.50 | -0.89% | 117,627 |
| Dec 26, 2025 | 113.00 | 113.00 | 112.00 | 112.50 | 112.50 | - | 72,637 |
| Dec 24, 2025 | 113.00 | 113.50 | 112.50 | 112.50 | 112.50 | -0.88% | 65,251 |
| Dec 23, 2025 | 115.00 | 115.00 | 113.00 | 113.50 | 113.50 | -0.44% | 91,531 |
| Dec 22, 2025 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | -1.30% | 317,194 |
| Dec 19, 2025 | 112.50 | 116.00 | 111.50 | 115.50 | 115.50 | 4.05% | 276,089 |
| Dec 18, 2025 | 112.50 | 112.50 | 110.50 | 111.00 | 111.00 | -1.33% | 154,672 |
| Dec 17, 2025 | 112.50 | 114.00 | 112.00 | 112.50 | 112.50 | 0.45% | 92,290 |
| Dec 16, 2025 | 114.00 | 114.00 | 111.50 | 112.00 | 112.00 | -0.88% | 117,439 |
| Dec 15, 2025 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | - | 145,040 |
| Dec 12, 2025 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | -1.31% | 147,388 |
| Dec 11, 2025 | 114.00 | 115.00 | 112.50 | 114.50 | 114.50 | 0.44% | 148,413 |
| Dec 10, 2025 | 115.50 | 116.50 | 113.50 | 114.00 | 114.00 | -1.30% | 159,572 |
| Dec 9, 2025 | 117.50 | 117.50 | 115.50 | 115.50 | 115.50 | -1.70% | 158,875 |
| Dec 8, 2025 | 118.50 | 118.50 | 117.00 | 117.50 | 117.50 | -0.84% | 80,268 |
| 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 |