Taiwan - Delayed Quote TWD

Sunplus Technology Company Limited (2401.TW)

27.70 -0.10 (-0.36%)
At close: 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 27.90 28.20 27.60 27.70 27.70 2,158,232
Apr 25, 2024 28.10 28.15 27.70 27.80 27.80 1,298,168
Apr 24, 2024 27.55 28.50 27.55 28.30 28.30 3,283,110
Apr 23, 2024 27.00 27.80 27.00 27.45 27.45 2,247,584
Apr 22, 2024 27.80 27.95 26.70 26.75 26.75 4,782,171
Apr 19, 2024 28.90 29.25 27.00 27.60 27.60 11,173,258
Apr 18, 2024 29.00 30.10 28.25 29.35 29.35 11,962,336
Apr 17, 2024 29.30 30.15 28.90 28.90 28.90 25,198,571
Apr 16, 2024 28.05 29.40 27.85 29.30 29.30 18,928,846
Apr 15, 2024 28.50 28.50 27.50 27.80 27.80 5,791,268
Apr 12, 2024 28.10 28.70 28.10 28.30 28.30 3,906,651
Apr 11, 2024 28.40 28.50 27.85 28.00 28.00 2,818,770
Apr 10, 2024 28.15 28.45 28.15 28.30 28.30 2,007,087
Apr 9, 2024 27.75 28.35 27.75 27.90 27.90 1,666,697
Apr 8, 2024 28.05 28.05 27.65 27.70 27.70 1,836,801
Apr 3, 2024 28.00 28.25 27.80 27.95 27.95 1,283,108
Apr 2, 2024 28.55 28.55 27.90 28.00 28.00 2,619,682
Apr 1, 2024 28.30 28.60 28.20 28.40 28.40 1,475,159
Mar 29, 2024 28.00 28.25 27.95 28.05 28.05 1,106,000
Mar 28, 2024 28.35 28.45 27.90 27.95 27.95 2,459,065
Mar 27, 2024 28.25 28.55 28.15 28.25 28.25 1,830,477
Mar 26, 2024 29.30 29.55 28.25 28.30 28.30 4,631,793
Mar 25, 2024 28.90 29.65 28.50 29.15 29.15 5,837,055
Mar 22, 2024 29.00 29.00 28.50 28.80 28.80 2,675,280
Mar 21, 2024 29.00 29.10 28.50 28.90 28.90 2,790,305
Mar 20, 2024 28.75 29.05 28.50 28.50 28.50 2,580,724
Mar 19, 2024 28.90 29.10 28.65 28.75 28.75 2,250,729
Mar 18, 2024 28.80 29.05 28.45 28.95 28.95 2,988,927
Mar 15, 2024 29.30 29.70 28.55 28.80 28.80 4,053,967
Mar 14, 2024 29.05 29.75 29.05 29.30 29.30 4,911,730
Mar 13, 2024 31.20 31.50 30.10 30.20 30.20 3,837,761
Mar 12, 2024 31.00 31.30 30.95 31.15 31.15 3,201,200
Mar 11, 2024 31.45 31.60 31.20 31.30 31.30 1,118,382
Mar 8, 2024 31.50 31.95 30.80 31.20 31.20 3,305,793
Mar 7, 2024 32.00 32.20 31.40 31.50 31.50 3,289,056
Mar 6, 2024 32.30 32.55 32.00 32.00 32.00 2,612,855
Mar 5, 2024 32.90 32.95 32.15 32.45 32.45 2,498,856
Mar 4, 2024 32.90 33.30 32.60 32.65 32.65 2,866,929
Mar 1, 2024 33.15 33.45 32.55 32.60 32.60 2,295,703
Feb 29, 2024 33.05 33.15 32.60 33.10 33.10 2,246,409
Feb 27, 2024 33.55 33.75 32.45 32.95 32.95 3,864,013
Feb 26, 2024 33.20 33.65 32.90 33.50 33.50 3,800,115
Feb 23, 2024 33.85 34.20 33.15 33.15 33.15 4,284,688
Feb 22, 2024 33.35 33.95 33.20 33.40 33.40 5,403,875
Feb 21, 2024 34.05 34.25 33.10 33.30 33.30 8,281,506
Feb 20, 2024 32.80 34.05 32.70 33.40 33.40 9,066,318
Feb 19, 2024 32.85 33.10 32.40 32.75 32.75 2,492,977
Feb 16, 2024 31.80 32.90 31.80 32.80 32.80 4,236,842
Feb 15, 2024 31.10 31.75 31.00 31.50 31.50 2,188,198
Feb 5, 2024 31.80 31.85 30.90 30.95 30.95 3,523,417
Feb 2, 2024 32.40 32.65 31.60 31.70 31.70 3,057,740
Feb 1, 2024 32.25 32.45 32.10 32.30 32.30 1,422,343
Jan 31, 2024 32.35 33.10 32.20 32.30 32.30 3,104,242
Jan 30, 2024 32.60 32.70 32.00 32.20 32.20 2,084,101
Jan 29, 2024 32.45 32.70 31.90 32.65 32.65 2,255,167
Jan 26, 2024 32.65 32.75 31.95 32.05 32.05 2,966,332
Jan 25, 2024 33.45 33.45 32.50 32.60 32.60 3,556,737
Jan 24, 2024 33.95 34.05 33.25 33.30 33.30 2,872,030
Jan 23, 2024 34.55 34.60 33.75 33.80 33.80 5,448,136
Jan 22, 2024 33.70 34.45 33.35 34.30 34.30 7,432,700
Jan 19, 2024 32.60 33.15 32.60 33.10 33.10 3,540,299
Jan 18, 2024 32.95 33.25 31.80 32.40 32.40 5,438,109
Jan 17, 2024 33.45 34.20 32.80 33.20 33.20 9,997,713
Jan 16, 2024 32.40 34.15 32.15 33.45 33.45 15,732,838
Jan 15, 2024 31.50 32.75 31.50 32.70 32.70 4,216,878
Jan 12, 2024 32.70 32.90 31.50 31.50 31.50 5,883,067
Jan 11, 2024 32.05 33.00 32.05 32.70 32.70 3,492,173
Jan 10, 2024 32.25 32.65 31.90 32.15 32.15 4,248,309
Jan 9, 2024 32.85 32.95 32.00 32.25 32.25 2,789,581
Jan 8, 2024 33.25 33.30 32.70 32.75 32.75 1,563,291
Jan 5, 2024 32.90 33.25 32.85 33.00 33.00 1,925,392
Jan 4, 2024 33.20 33.40 32.75 32.80 32.80 2,638,545
Jan 3, 2024 33.55 33.60 33.10 33.25 33.25 3,203,570
Jan 2, 2024 34.35 34.65 33.75 33.75 33.75 2,712,973
Dec 29, 2023 34.00 34.45 33.75 34.35 34.35 2,626,880
Dec 28, 2023 34.20 34.40 33.95 34.00 34.00 2,078,374
Dec 27, 2023 34.30 34.80 34.05 34.10 34.10 4,003,879
Dec 26, 2023 33.45 34.35 33.40 34.10 34.10 4,938,078
Dec 25, 2023 33.95 33.95 33.20 33.30 33.30 2,119,711
Dec 22, 2023 33.45 33.80 33.40 33.60 33.60 2,978,655
Dec 21, 2023 33.40 33.75 33.00 33.20 33.20 2,632,845
Dec 20, 2023 33.80 34.05 33.65 33.70 33.70 2,963,463
Dec 19, 2023 34.05 34.20 33.20 33.70 33.70 4,127,577
Dec 18, 2023 34.85 34.95 33.90 34.05 34.05 6,148,872
Dec 15, 2023 36.90 37.00 34.85 34.85 34.85 12,674,003
Dec 14, 2023 36.85 36.95 36.05 36.65 36.65 8,817,169
Dec 13, 2023 36.10 36.45 35.95 36.30 36.30 4,000,920
Dec 12, 2023 37.00 37.00 35.65 36.10 36.10 8,464,195
Dec 11, 2023 37.20 37.30 36.30 36.55 36.55 10,467,008
Dec 8, 2023 35.75 37.00 35.75 36.40 36.40 13,838,436
Dec 7, 2023 36.15 36.60 35.45 35.55 35.55 9,848,688
Dec 6, 2023 35.05 36.20 35.00 36.10 36.10 9,621,072
Dec 5, 2023 35.05 35.05 34.45 34.80 34.80 5,066,056
Dec 4, 2023 35.85 35.90 35.05 35.05 35.05 7,805,751
Dec 1, 2023 36.25 36.60 35.75 35.75 35.75 8,919,286
Nov 30, 2023 36.40 36.60 35.70 36.15 36.15 12,160,618
Nov 29, 2023 37.05 37.85 36.00 36.40 36.40 31,922,247
Nov 28, 2023 35.85 37.50 35.65 36.50 36.50 21,980,273
Nov 27, 2023 36.10 36.55 35.65 35.65 35.65 13,024,992
Nov 24, 2023 36.15 36.60 35.15 35.55 35.55 15,389,525
Nov 23, 2023 36.50 36.65 35.20 35.40 35.40 18,342,524
Nov 22, 2023 35.60 36.70 35.15 36.05 36.05 27,338,671
Nov 21, 2023 35.95 36.25 34.30 35.40 35.40 27,539,868
Nov 20, 2023 34.85 36.60 34.40 35.65 35.65 46,189,540
Nov 17, 2023 32.65 35.60 32.50 34.50 34.50 48,123,873
Nov 16, 2023 31.85 32.80 31.85 32.60 32.60 10,708,142
Nov 15, 2023 31.95 32.45 31.60 31.60 31.60 7,250,594
Nov 14, 2023 31.60 31.80 31.40 31.50 31.50 3,046,256
Nov 13, 2023 31.60 31.65 31.15 31.40 31.40 3,108,502
Nov 10, 2023 31.85 31.85 31.10 31.10 31.10 3,241,585
Nov 9, 2023 32.15 32.30 31.45 31.85 31.85 5,385,422
Nov 8, 2023 33.10 33.25 32.10 32.15 32.15 8,264,984
Nov 7, 2023 32.80 33.80 32.20 33.05 33.05 40,508,202
Nov 6, 2023 30.50 32.90 30.20 32.55 32.55 17,910,356
Nov 3, 2023 30.30 30.50 29.95 29.95 29.95 2,723,709
Nov 2, 2023 30.05 30.40 29.95 30.05 30.05 2,527,654
Nov 1, 2023 30.55 30.65 29.55 29.65 29.65 4,720,163
Oct 31, 2023 32.10 32.15 29.95 30.10 30.10 7,847,413
Oct 30, 2023 31.75 32.15 31.50 31.65 31.65 4,404,301
Oct 27, 2023 32.15 32.60 31.60 31.60 31.60 8,294,216
Oct 26, 2023 32.10 32.90 31.80 32.10 32.10 12,932,398
Oct 25, 2023 31.85 33.60 31.80 32.50 32.50 34,568,924
Oct 24, 2023 31.65 32.70 31.05 31.45 31.45 14,518,293
Oct 23, 2023 32.25 33.20 31.45 31.80 31.80 25,719,708
Oct 20, 2023 31.40 32.30 30.90 32.05 32.05 9,429,107
Oct 19, 2023 31.40 31.90 30.80 31.70 31.70 6,586,234
Oct 18, 2023 31.45 32.15 30.70 31.45 31.45 15,826,179
Oct 17, 2023 30.80 31.95 30.75 31.15 31.15 12,056,775
Oct 16, 2023 30.65 30.85 30.35 30.50 30.50 3,473,733
Oct 13, 2023 30.55 30.90 30.15 30.30 30.30 3,249,501
Oct 12, 2023 29.90 30.85 29.85 30.60 30.60 5,738,668
Oct 11, 2023 30.40 30.50 29.65 29.75 29.75 2,960,278
Oct 6, 2023 30.20 30.45 29.70 30.20 30.20 2,712,645
Oct 5, 2023 29.65 30.65 29.65 29.95 29.95 4,035,040
Oct 4, 2023 29.50 29.65 29.25 29.55 29.55 2,491,291
Oct 3, 2023 29.65 30.30 29.60 29.85 29.85 4,273,046
Oct 2, 2023 29.30 29.65 29.30 29.55 29.55 2,624,966
Sep 28, 2023 29.55 30.10 29.05 29.05 29.05 3,794,883
Sep 27, 2023 29.00 29.35 29.00 29.15 29.15 1,765,389
Sep 26, 2023 29.90 29.90 29.10 29.20 29.20 3,085,515
Sep 25, 2023 29.90 30.25 29.65 29.65 29.65 3,152,778
Sep 22, 2023 29.15 30.00 29.10 29.85 29.85 3,590,850
Sep 21, 2023 30.50 30.55 29.40 29.55 29.55 6,356,016
Sep 20, 2023 31.45 31.55 30.15 30.35 30.35 9,581,996
Sep 19, 2023 32.65 32.80 31.30 31.30 31.30 8,666,282
Sep 18, 2023 32.05 32.80 32.00 32.40 32.40 4,709,367
Sep 15, 2023 32.50 32.80 31.90 32.25 32.25 8,070,389
Sep 14, 2023 31.95 32.70 31.90 32.35 32.35 9,241,810
Sep 13, 2023 31.80 32.30 31.60 31.70 31.70 5,857,261
Sep 12, 2023 32.30 32.55 31.65 31.80 31.80 6,590,464
Sep 11, 2023 32.50 32.75 31.35 32.05 32.05 8,991,859
Sep 8, 2023 32.50 32.50 31.80 32.10 32.10 8,106,702
Sep 7, 2023 33.05 33.45 32.30 32.50 32.50 20,526,622
Sep 6, 2023 34.80 34.90 33.00 33.05 33.05 53,836,701
Sep 5, 2023 31.55 35.10 31.55 35.10 35.10 42,320,053
Sep 4, 2023 31.70 31.95 30.75 31.95 31.95 8,799,997
Sep 1, 2023 31.95 32.35 31.20 31.25 31.25 8,376,201
Aug 31, 2023 31.90 32.80 31.20 32.25 32.25 21,312,883
Aug 30, 2023 31.00 32.35 30.95 31.95 31.95 18,132,279
Aug 29, 2023 31.35 31.40 30.40 30.65 30.65 4,692,453
Aug 28, 2023 32.35 32.35 31.00 31.05 31.05 10,357,776
Aug 25, 2023 30.65 31.95 30.65 31.55 31.55 11,556,975
Aug 24, 2023 31.45 31.90 30.70 31.10 31.10 11,047,644
Aug 23, 2023 30.35 31.35 30.15 31.20 31.20 11,411,676
Aug 22, 2023 32.30 32.45 30.30 30.35 30.35 18,202,524
Aug 21, 2023 30.90 31.25 30.55 31.05 31.05 8,543,065
Aug 18, 2023 31.20 31.55 30.00 30.25 30.25 11,805,852
Aug 17, 2023 29.60 31.80 29.50 31.10 31.10 28,391,708
Aug 16, 2023 28.65 30.00 28.20 29.90 29.90 7,010,872
Aug 15, 2023 28.90 29.45 28.55 28.85 28.85 4,037,055
Aug 14, 2023 29.70 29.70 28.60 28.80 28.80 8,007,560
Aug 11, 2023 29.20 30.25 29.20 30.15 30.15 7,246,009
Aug 10, 2023 29.95 30.00 28.85 28.95 28.95 4,906,000
Aug 9, 2023 29.80 30.50 29.75 30.05 30.05 3,920,387
Aug 8, 2023 31.00 31.00 29.70 29.85 29.85 5,649,103
Aug 7, 2023 30.30 30.80 29.70 30.70 30.70 9,473,800
Aug 4, 2023 29.00 30.40 28.65 30.25 30.25 6,750,204
Aug 2, 2023 30.00 30.00 28.80 29.00 29.00 8,125,763
Aug 1, 2023 32.00 32.25 29.90 30.05 30.05 20,599,720
Jul 31, 2023 29.60 31.00 29.30 30.75 30.75 15,766,646
Jul 28, 2023 30.40 30.50 29.25 29.50 29.50 6,009,308
Jul 27, 2023 30.15 30.75 30.00 30.40 30.40 9,587,451
Jul 26, 2023 30.25 30.45 29.30 29.75 29.75 8,394,884
Jul 25, 2023 28.10 30.45 28.10 29.95 29.95 10,007,871
Jul 24, 2023 28.80 28.80 27.95 28.00 28.00 2,836,172
Jul 21, 2023 28.20 28.95 28.10 28.60 28.60 2,290,681
Jul 20, 2023 28.35 29.05 28.20 28.80 28.80 2,550,948
Jul 19, 2023 29.05 29.15 28.10 28.30 28.30 4,587,599
Jul 18, 2023 31.45 31.50 28.65 28.85 28.85 12,811,982
Jul 17, 2023 29.60 31.35 29.60 30.65 30.65 15,426,560
Jul 14, 2023 29.40 30.00 29.35 29.65 29.65 7,667,822
Jul 13, 2023 29.75 29.75 29.00 29.00 29.00 4,989,813
Jul 12, 2023 29.60 29.95 29.20 29.20 29.20 10,122,210
Jul 11, 2023 0.60 Dividend
Jul 11, 2023 28.20 28.85 28.15 28.80 28.80 3,112,066
Jul 10, 2023 29.00 29.00 28.30 28.55 27.95 3,782,061
Jul 7, 2023 29.70 29.90 28.75 28.75 28.15 6,079,159
Jul 6, 2023 28.95 30.05 28.80 30.05 29.42 5,663,668
Jul 5, 2023 30.00 30.05 29.30 29.30 28.68 2,922,973
Jul 4, 2023 29.80 30.00 28.90 29.90 29.27 5,308,602
Jul 3, 2023 29.40 29.60 29.20 29.50 28.88 5,433,652
Jun 30, 2023 28.85 28.90 28.25 28.75 28.15 2,140,793
Jun 29, 2023 28.80 29.30 28.35 28.75 28.15 2,833,150
Jun 28, 2023 28.45 29.05 28.25 28.25 27.66 3,209,157
Jun 27, 2023 29.60 29.60 28.15 28.45 27.85 4,683,085
Jun 26, 2023 29.85 29.85 29.20 29.40 28.78 3,765,319
Jun 21, 2023 30.40 30.40 29.70 29.90 29.27 4,634,521
Jun 20, 2023 30.75 31.00 30.10 30.35 29.71 7,479,641
Jun 19, 2023 30.00 31.20 29.45 30.75 30.10 11,046,243
Jun 16, 2023 31.60 32.10 29.75 29.95 29.32 25,421,669
Jun 15, 2023 31.25 32.30 30.30 31.40 30.74 54,928,812
Jun 14, 2023 27.95 29.55 27.95 29.55 28.93 8,968,479
Jun 13, 2023 26.60 27.15 26.40 26.90 26.33 6,003,579
Jun 12, 2023 26.50 26.50 26.00 26.40 25.85 3,264,917
Jun 9, 2023 26.95 27.15 26.60 26.70 26.14 5,309,623
Jun 8, 2023 26.30 27.40 26.20 26.85 26.29 11,031,643
Jun 7, 2023 25.00 26.80 25.00 26.60 26.04 15,932,568
Jun 6, 2023 25.35 25.45 25.00 25.20 24.67 1,304,472
Jun 5, 2023 25.30 25.70 25.30 25.30 24.77 1,880,500
Jun 2, 2023 25.25 25.55 25.15 25.25 24.72 1,573,478
Jun 1, 2023 25.40 25.40 25.05 25.15 24.62 959,133
May 31, 2023 25.30 25.45 25.15 25.25 24.72 2,172,159
May 30, 2023 25.00 25.60 24.95 25.35 24.82 5,013,030
May 29, 2023 24.50 24.95 24.50 24.90 24.38 1,692,932
May 26, 2023 24.65 24.65 24.20 24.30 23.79 1,229,668
May 25, 2023 24.35 24.60 24.25 24.45 23.94 950,356
May 24, 2023 24.20 24.45 23.95 24.40 23.89 1,129,106
May 23, 2023 24.30 24.40 24.15 24.20 23.69 825,414
May 22, 2023 23.80 24.20 23.80 24.20 23.69 1,158,523
May 19, 2023 23.50 23.85 23.50 23.70 23.20 986,193
May 18, 2023 23.65 23.75 23.45 23.50 23.01 912,986
May 17, 2023 23.20 23.65 23.20 23.60 23.10 1,142,443
May 16, 2023 23.30 23.30 23.10 23.20 22.71 873,604
May 15, 2023 23.20 23.30 23.05 23.10 22.61 592,211
May 12, 2023 23.00 23.40 22.90 23.40 22.91 556,751
May 11, 2023 23.50 23.50 23.05 23.10 22.61 707,212
May 10, 2023 23.35 23.45 23.10 23.45 22.96 811,001
May 9, 2023 23.80 23.80 23.20 23.25 22.76 1,120,000
May 8, 2023 24.00 24.05 23.60 23.60 23.10 951,161
May 5, 2023 23.90 24.00 23.80 23.90 23.40 630,512
May 4, 2023 23.75 24.00 23.70 23.90 23.40 613,740
May 3, 2023 24.05 24.05 23.70 23.80 23.30 638,620
May 2, 2023 23.75 24.10 23.75 23.95 23.45 1,016,011
Apr 28, 2023 23.95 24.00 23.60 23.70 23.20 833,060
Apr 27, 2023 23.55 23.85 23.35 23.70 23.20 729,241
Apr 26, 2023 23.30 23.60 23.15 23.40 22.91 1,170,590

Related Tickers

2344.TW Winbond Electronics Corporation
25.15
-0.20%
 
2329.TW Orient Semiconductor Electronics, Limited
62.90
+0.48%
 
2388.TW VIA Technologies, Inc.
131.00
+1.55%
 
2408.TW Nanya Technology Corporation
65.70
+0.15%
 
2363.TW Silicon Integrated Systems Corp.
68.60
-5.51%
 
2337.TW Macronix International Co., Ltd.
26.00
+0.58%
 
2340.TW Taiwan-Asia Semiconductor Corporation
37.80
-0.40%
 
3006.TW Elite Semiconductor Microelectronics Tech Inc
87.00
+0.23%
 
3707.TWO Episil Technologies Inc.
69.10
-2.12%
 
2449.TW King Yuan Electronics Co., Ltd.
95.50
0.00%