2401.TW - Sunplus Technology Company Limited

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201816.6517.0516.3516.9516.958,520,811
Jan 18, 201816.7516.8016.5516.6016.602,450,712
Jan 17, 201816.9016.9016.5516.6016.602,679,732
Jan 16, 201816.3516.9016.3516.8516.856,216,667
Jan 15, 201816.4016.6016.3016.4516.453,085,536
Jan 12, 201816.2516.4016.2016.3516.351,812,730
Jan 11, 201816.2016.2516.1016.1516.152,783,204
Jan 10, 201816.6516.6516.2516.3016.302,736,467
Jan 09, 201816.6516.8016.5516.6516.652,152,199
Jan 08, 201817.0517.2016.5516.6016.604,514,687
Jan 05, 201817.1517.2016.9516.9516.952,397,765
Jan 04, 201816.9017.1516.7517.1017.104,185,382
Jan 03, 201817.1517.2516.8016.8516.857,266,387
Jan 02, 201816.4017.0016.2517.0017.007,193,150
Dec 29, 201716.3516.4516.2016.4016.401,886,553
Dec 28, 201716.3516.4516.3016.3016.302,167,569
Dec 27, 201716.2016.3516.1516.2516.251,645,848
Dec 26, 201716.7016.8016.2016.2516.253,207,825
Dec 25, 201716.8016.8516.6016.6516.652,493,430
Dec 22, 201716.7517.1516.7516.9016.907,665,314
Dec 21, 201716.6016.9016.6016.7516.754,311,997
Dec 20, 201716.7016.7516.5016.5016.503,720,616
Dec 19, 201716.4016.7516.3516.6516.655,274,258
Dec 18, 201716.4516.5016.3016.3016.301,521,324
Dec 15, 201716.6516.8016.2516.3016.304,981,558
Dec 14, 201716.2016.5516.1516.5516.553,416,433
Dec 13, 201716.0516.2516.0016.0516.051,684,454
Dec 12, 201716.3516.3516.0016.0016.002,739,466
Dec 11, 201716.1016.6016.0516.3516.353,450,436
Dec 08, 201716.1516.2515.6016.0016.003,994,201
Dec 07, 201716.3016.4016.0516.1016.102,771,795
Dec 06, 201716.4516.7016.0516.2516.254,809,831
Dec 05, 201717.1017.1516.3516.4016.407,251,040
Dec 04, 201717.0017.2016.7517.0517.052,674,410
Dec 01, 201717.4517.5016.7516.9516.956,418,591
Nov 30, 201717.7517.7517.3017.3517.354,649,455
Nov 29, 201717.8018.0517.8017.9017.903,756,185
Nov 28, 201717.9018.1017.7017.7517.753,551,404
Nov 27, 201718.3518.3517.7517.8017.808,692,828
Nov 24, 201717.4018.1517.3518.1018.1010,112,247
Nov 23, 201717.4017.5017.1017.3017.303,180,066
Nov 22, 201717.6517.6517.3017.3017.303,619,089
Nov 21, 201717.3017.7017.2017.5517.553,619,432
Nov 20, 201717.5517.6017.1017.2017.203,818,688
Nov 17, 201717.9518.0017.5017.5017.505,840,708
Nov 16, 201717.6017.7517.2517.5017.504,803,410
Nov 15, 201717.2017.3017.0017.2017.203,401,643
Nov 14, 201717.5017.6516.9017.2517.2510,048,063
Nov 13, 201718.1018.1517.2017.5017.5010,202,919
Nov 10, 201718.0518.4017.7018.1018.108,388,411
Nov 09, 201719.1020.2018.0518.1518.1547,889,003
Nov 08, 201718.3018.8018.2018.8018.8011,007,141
Nov 07, 201718.1018.8018.1018.4018.4017,587,448
Nov 06, 201718.3018.3017.9518.1018.105,499,363
Nov 03, 201717.9518.3017.7518.2018.206,788,292
Nov 02, 201718.1518.3017.8017.8017.805,464,383
Nov 01, 201718.4018.5018.0518.1518.157,359,142
Oct 31, 201717.9518.3017.8018.1518.155,398,218
Oct 30, 201718.6518.8017.7018.0018.0012,909,034
Oct 27, 201718.4518.9518.1518.2518.2527,485,487
Oct 26, 201718.0518.2517.8018.1018.106,391,408
Oct 25, 201718.1518.4017.8017.8017.8015,473,541
Oct 24, 201718.7019.1018.3018.3018.3038,310,173
Oct 23, 201717.4518.3517.2518.3018.3042,640,186
Oct 20, 201717.2517.3517.1017.1517.154,818,922
Oct 19, 201717.1017.4516.9517.4017.406,580,503
Oct 18, 201717.3517.4016.9016.9016.906,105,865
Oct 17, 201717.6517.7517.1517.2017.208,314,497
Oct 16, 201717.4518.2017.4017.6517.6527,266,959
Oct 13, 201717.2017.4017.0517.2517.258,332,846
Oct 12, 201716.6017.2016.6017.0517.0512,710,929
Oct 11, 201716.5516.7516.3516.4516.454,083,212
Oct 06, 201716.8016.9016.5516.5516.553,116,317
Oct 05, 201716.5516.9016.5516.7516.753,787,868
Oct 03, 201716.6016.8016.5016.5516.554,904,102
Oct 02, 201716.4017.0016.4016.8016.8010,882,836
Sep 29, 201716.5016.5516.1516.2516.2511,754,085
Sep 28, 201716.1516.6015.8516.5516.5512,686,764
Sep 27, 201716.0016.3015.9516.0516.054,951,389
Sep 26, 201716.1516.5515.5515.8015.809,587,477
Sep 25, 201716.9517.0016.1016.3016.308,303,353
Sep 22, 201717.4017.6016.8516.9016.909,947,468
Sep 21, 201717.3017.8017.1517.5017.5013,086,590
Sep 20, 201717.3017.4017.0017.1017.108,065,963
Sep 19, 201717.8018.0017.1517.1517.1511,522,953
Sep 18, 201718.2018.2517.6517.7017.7017,435,216
Sep 15, 201718.1018.2517.5517.7017.7056,923,020
Sep 14, 201716.8018.0516.8018.0518.0552,959,087
Sep 13, 201716.2516.6016.2516.4516.456,965,595
Sep 12, 201716.3516.4016.1516.1516.154,581,251
Sep 11, 201716.4516.5516.0516.1516.155,258,522
Sep 08, 201716.3516.7516.3516.4016.4016,252,220
Sep 07, 201716.2016.4516.0516.2516.255,029,698
Sep 06, 201716.4016.4515.9016.0516.056,373,739
Sep 05, 201716.3516.6516.2516.5016.509,669,653
Sep 04, 201716.5516.6016.2016.2016.206,842,332
Sep 01, 201716.9016.9516.6016.6016.607,428,254
Aug 31, 201717.2017.3016.7516.8016.8013,142,603
Aug 30, 201716.6016.9516.4016.7016.7010,654,201
Aug 29, 201717.2017.7016.5516.5516.5532,575,384
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...