Sunplus Technology Co Ltd (2401.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 27.35 | 27.60 | 26.90 | 27.05 | -1.28% | 1,822,341 |
| 2026-08-06 | 27.70 | 27.70 | 26.55 | 27.40 | -1.26% | 2,820,239 |
| 2026-08-05 | 27.70 | 28.20 | 27.35 | 27.75 | +2.21% | 3,914,748 |
| 2026-08-04 | 25.55 | 27.30 | 25.35 | 27.15 | +5.03% | 3,606,454 |
| 2026-08-03 | 24.50 | 26.45 | 24.30 | 25.85 | +4.02% | 3,647,493 |
| 2026-07-31 | 24.60 | 25.25 | 24.20 | 24.85 | +5.97% | 3,891,220 |
| 2026-07-30 | 23.70 | 24.90 | 23.20 | 23.45 | -2.90% | 4,054,372 |
| 2026-07-29 | 25.95 | 26.10 | 23.30 | 24.15 | -6.58% | 7,189,300 |
| 2026-07-28 | 26.80 | 26.80 | 25.55 | 25.85 | -5.83% | 4,082,167 |
| 2026-07-27 | 28.50 | 28.50 | 27.00 | 27.45 | -2.49% | 2,970,363 |
| 2026-07-24 | 28.00 | 28.95 | 27.15 | 28.15 | -0.18% | 4,008,360 |
| 2026-07-23 | 29.95 | 30.00 | 27.85 | 28.20 | -5.69% | 6,690,192 |
| 2026-07-22 | 29.20 | 30.35 | 29.00 | 29.90 | +8.33% | 8,984,426 |
| 2026-07-21 | 26.70 | 27.70 | 26.70 | 27.60 | +4.55% | 2,993,905 |
| 2026-07-20 | 27.40 | 27.60 | 25.30 | 26.40 | -3.65% | 5,290,563 |
| 2026-07-17 | 29.20 | 29.25 | 27.30 | 27.40 | -8.67% | 6,943,875 |
| 2026-07-16 | 30.70 | 30.90 | 29.90 | 30.00 | -3.85% | 4,746,429 |
| 2026-07-15 | 31.55 | 32.20 | 30.35 | 31.20 | +0.00% | 7,741,426 |
| 2026-07-14 | 32.05 | 32.85 | 29.55 | 31.20 | -2.19% | 8,679,364 |
| 2026-07-13 | 33.75 | 33.80 | 31.25 | 31.90 | -3.33% | 11,596,441 |
| 2026-07-10 | 33.00 | 33.00 | 33.00 | 33.00 | +0.00% | 0 |
| 2026-07-09 | 32.00 | 34.20 | 31.85 | 33.00 | +3.13% | 12,923,756 |
| 2026-07-08 | 31.75 | 32.15 | 30.70 | 32.00 | +2.40% | 5,293,006 |
| 2026-07-07 | 32.80 | 33.15 | 31.10 | 31.25 | -4.43% | 7,997,156 |
| 2026-07-06 | 33.80 | 34.40 | 32.60 | 32.70 | -2.24% | 9,232,451 |
| 2026-07-03 | 34.45 | 35.65 | 32.60 | 33.45 | -2.48% | 24,580,254 |
| 2026-07-02 | 31.15 | 34.30 | 31.15 | 34.30 | +9.94% | 19,049,705 |
| 2026-07-01 | 32.45 | 33.35 | 31.15 | 31.20 | -1.73% | 10,047,010 |
| 2026-06-30 | 32.10 | 32.40 | 31.40 | 31.75 | +1.11% | 7,068,660 |
| 2026-06-29 | 31.70 | 33.00 | 30.90 | 31.40 | -0.79% | 7,535,133 |
| 2026-06-26 | 34.30 | 34.45 | 31.45 | 31.65 | -9.31% | 19,307,715 |
| 2026-06-25 | 35.50 | 35.65 | 33.90 | 34.90 | +0.29% | 27,215,195 |
| 2026-06-24 | 32.35 | 35.10 | 32.15 | 34.80 | +6.10% | 21,855,069 |
| 2026-06-23 | 33.85 | 34.00 | 32.35 | 32.80 | -3.53% | 15,364,879 |
| 2026-06-22 | 33.20 | 34.90 | 33.00 | 34.00 | +5.43% | 30,057,689 |
| 2026-06-18 | 31.90 | 34.15 | 31.80 | 32.25 | +2.38% | 29,135,177 |
| 2026-06-17 | 30.60 | 32.35 | 30.30 | 31.50 | +2.44% | 15,904,029 |
| 2026-06-16 | 32.00 | 32.55 | 30.65 | 30.75 | -2.23% | 25,726,672 |
| 2026-06-15 | 29.25 | 31.45 | 28.85 | 31.45 | +9.97% | 29,044,001 |
| 2026-06-12 | 28.35 | 29.80 | 28.30 | 28.60 | +3.81% | 17,415,376 |
| 2026-06-11 | 25.50 | 27.60 | 25.50 | 27.55 | +8.68% | 9,320,032 |
| 2026-06-10 | 25.75 | 26.95 | 25.30 | 25.35 | -4.34% | 4,558,114 |
| 2026-06-09 | 25.35 | 26.60 | 25.05 | 26.50 | +4.95% | 5,024,853 |
| 2026-06-08 | 24.80 | 25.35 | 24.75 | 25.25 | -8.01% | 7,838,949 |
| 2026-06-05 | 28.00 | 28.15 | 26.70 | 27.45 | -2.31% | 6,256,995 |
| 2026-06-04 | 29.00 | 29.15 | 28.05 | 28.10 | -4.26% | 7,009,159 |
| 2026-06-03 | 29.80 | 29.80 | 29.00 | 29.35 | +1.56% | 6,783,727 |
| 2026-06-02 | 29.65 | 30.10 | 28.20 | 28.90 | -2.53% | 11,760,450 |
| 2026-06-01 | 30.20 | 30.20 | 29.20 | 29.65 | -1.17% | 11,079,318 |
| 2026-05-29 | 30.95 | 30.95 | 29.85 | 30.00 | -0.17% | 11,168,697 |
| 2026-05-28 | 30.90 | 31.65 | 29.90 | 30.05 | -3.22% | 18,449,334 |
| 2026-05-27 | 30.35 | 33.00 | 30.35 | 31.05 | +3.16% | 30,511,675 |
| 2026-05-26 | 29.50 | 30.25 | 28.45 | 30.10 | +2.21% | 22,525,245 |
| 2026-05-25 | 30.75 | 31.00 | 29.35 | 29.45 | -4.23% | 26,886,904 |
| 2026-05-22 | 30.45 | 31.75 | 29.20 | 30.75 | +4.06% | 57,307,513 |
| 2026-05-21 | 27.30 | 29.55 | 26.75 | 29.55 | +9.85% | 47,636,807 |
| 2026-05-20 | 25.15 | 27.40 | 25.00 | 26.90 | +7.82% | 34,694,691 |
| 2026-05-19 | 24.95 | 25.60 | 24.35 | 24.95 | +0.60% | 4,926,167 |
| 2026-05-18 | 24.80 | 24.90 | 23.45 | 24.80 | +0.61% | 4,350,112 |
| 2026-05-15 | 25.05 | 25.30 | 24.40 | 24.65 | -0.80% | 4,537,444 |
| 2026-05-14 | 25.05 | 25.20 | 24.25 | 24.85 | -0.40% | 5,509,255 |
| 2026-05-13 | 25.40 | 25.40 | 24.20 | 24.95 | -3.85% | 6,372,322 |
| 2026-05-12 | 25.85 | 26.35 | 25.05 | 25.95 | +1.17% | 7,509,533 |
| 2026-05-11 | 25.55 | 26.25 | 25.25 | 25.65 | +1.38% | 8,314,324 |
| 2026-05-08 | 25.55 | 26.35 | 24.65 | 25.30 | -0.39% | 11,479,462 |
| 2026-05-07 | 25.50 | 25.75 | 25.05 | 25.40 | +1.20% | 6,313,368 |
| 2026-05-06 | 25.65 | 25.75 | 24.75 | 25.10 | -0.20% | 6,668,280 |
| 2026-05-05 | 24.80 | 25.70 | 24.60 | 25.15 | -0.59% | 7,197,195 |
| 2026-05-04 | 24.60 | 25.95 | 24.50 | 25.30 | +4.98% | 15,171,301 |
| 2026-04-30 | 23.50 | 24.50 | 23.35 | 24.10 | +3.21% | 5,892,353 |
| 2026-04-29 | 23.45 | 23.65 | 23.05 | 23.35 | -0.21% | 3,021,013 |
| 2026-04-28 | 22.95 | 23.75 | 22.55 | 23.40 | +1.74% | 4,343,543 |
| 2026-04-27 | 25.10 | 25.20 | 22.95 | 23.00 | -9.80% | 13,481,785 |
| 2026-04-24 | 25.60 | 26.00 | 24.65 | 25.50 | +3.03% | 13,935,181 |
| 2026-04-23 | 26.20 | 26.50 | 24.05 | 24.75 | -3.13% | 14,504,519 |
| 2026-04-22 | 25.25 | 26.60 | 25.00 | 25.55 | +0.20% | 19,728,515 |
| 2026-04-21 | 24.40 | 25.65 | 24.05 | 25.50 | +5.37% | 18,026,473 |
| 2026-04-20 | 24.95 | 26.00 | 24.05 | 24.20 | +2.33% | 28,405,428 |
| 2026-04-17 | 22.80 | 24.20 | 22.80 | 23.65 | +4.19% | 13,824,543 |
| 2026-04-16 | 22.90 | 22.90 | 22.30 | 22.70 | +0.44% | 3,563,365 |
| 2026-04-15 | 22.40 | 22.75 | 22.20 | 22.60 | +2.96% | 6,187,308 |
| 2026-04-14 | 21.30 | 22.40 | 21.20 | 21.95 | +4.28% | 5,593,334 |
| 2026-04-13 | 20.15 | 21.25 | 20.10 | 21.05 | +6.58% | 4,797,204 |
| 2026-04-10 | 20.20 | 20.30 | 19.65 | 19.75 | -1.50% | 1,997,476 |
| 2026-04-09 | 20.15 | 20.15 | 19.75 | 20.05 | +0.00% | 1,375,595 |
| 2026-04-08 | 19.65 | 20.10 | 19.65 | 20.05 | +3.62% | 1,725,302 |
| 2026-04-07 | 19.90 | 19.90 | 19.30 | 19.35 | -1.28% | 1,264,242 |
| 2026-04-02 | 20.05 | 20.10 | 19.60 | 19.60 | -1.51% | 1,619,504 |
| 2026-04-01 | 20.00 | 20.15 | 19.90 | 19.90 | +2.05% | 1,565,251 |
| 2026-03-31 | 20.10 | 20.25 | 19.50 | 19.50 | -2.99% | 3,006,015 |
| 2026-03-30 | 20.20 | 20.60 | 20.05 | 20.10 | -2.90% | 1,681,069 |
| 2026-03-27 | 20.10 | 20.70 | 19.90 | 20.70 | +1.22% | 2,049,433 |
| 2026-03-26 | 20.95 | 21.20 | 20.35 | 20.45 | -1.45% | 2,039,098 |
| 2026-03-25 | 21.00 | 21.20 | 20.60 | 20.75 | +1.47% | 1,714,501 |
| 2026-03-24 | 20.80 | 20.95 | 19.95 | 20.45 | -0.24% | 2,505,668 |
| 2026-03-23 | 20.75 | 21.00 | 20.40 | 20.50 | -3.30% | 2,268,025 |
| 2026-03-20 | 20.95 | 21.70 | 20.70 | 21.20 | +1.44% | 3,741,284 |
| 2026-03-19 | 20.80 | 21.35 | 20.60 | 20.90 | -1.18% | 1,941,001 |
| 2026-03-18 | 21.50 | 21.75 | 20.75 | 21.15 | -0.24% | 2,844,387 |
| 2026-03-17 | 20.70 | 21.45 | 20.65 | 21.20 | +3.41% | 2,813,402 |
| 2026-03-16 | 21.00 | 21.35 | 20.30 | 20.50 | -1.91% | 2,354,180 |
| 2026-03-13 | 20.90 | 21.15 | 20.70 | 20.90 | -1.88% | 1,871,797 |
| 2026-03-12 | 21.20 | 21.85 | 21.05 | 21.30 | -0.47% | 1,904,005 |
| 2026-03-11 | 20.60 | 21.50 | 20.60 | 21.40 | +4.90% | 2,063,910 |
| 2026-03-10 | 20.75 | 20.85 | 20.25 | 20.40 | +0.74% | 1,424,172 |
| 2026-03-09 | 20.30 | 20.65 | 19.90 | 20.25 | -6.47% | 3,395,952 |
| 2026-03-06 | 21.50 | 21.75 | 21.15 | 21.65 | +0.46% | 1,437,188 |
| 2026-03-05 | 21.15 | 21.65 | 21.00 | 21.55 | +5.12% | 2,889,703 |
| 2026-03-04 | 21.80 | 21.85 | 20.40 | 20.50 | -7.66% | 4,540,028 |
| 2026-03-03 | 23.05 | 23.35 | 22.10 | 22.20 | -2.63% | 2,887,628 |
| 2026-03-02 | 22.40 | 23.10 | 22.40 | 22.80 | -1.51% | 2,800,376 |
| 2026-02-26 | 22.75 | 23.30 | 22.60 | 23.15 | +2.43% | 3,037,592 |
| 2026-02-25 | 23.65 | 23.65 | 22.50 | 22.60 | -4.44% | 5,929,370 |
| 2026-02-24 | 22.75 | 24.15 | 22.75 | 23.65 | +3.28% | 9,440,667 |
| 2026-02-23 | 21.90 | 23.60 | 21.90 | 22.90 | +6.51% | 6,729,641 |
| 2026-02-11 | 21.25 | 21.85 | 21.25 | 21.50 | +1.42% | 2,141,212 |
| 2026-02-10 | 21.00 | 21.35 | 20.90 | 21.20 | +1.44% | 1,500,226 |
| 2026-02-09 | 21.85 | 21.95 | 20.90 | 20.90 | -1.18% | 2,318,237 |
| 2026-02-06 | 21.90 | 21.90 | 20.90 | 21.15 | -3.64% | 2,008,706 |
| 2026-02-05 | 22.00 | 22.35 | 21.50 | 21.95 | +0.69% | 2,426,133 |
| 2026-02-04 | 21.35 | 21.85 | 21.35 | 21.80 | +1.16% | 1,750,178 |
| 2026-02-03 | 21.50 | 21.85 | 21.10 | 21.55 | +2.62% | 1,942,257 |
| 2026-02-02 | 21.50 | 21.65 | 20.85 | 21.00 | -4.55% | 2,546,439 |
| 2026-01-30 | 22.40 | 22.40 | 21.50 | 22.00 | -1.79% | 2,828,151 |
| 2026-01-29 | 23.10 | 23.10 | 22.35 | 22.40 | -2.18% | 3,544,035 |
| 2026-01-28 | 23.45 | 23.50 | 22.85 | 22.90 | -1.08% | 3,841,365 |
| 2026-01-27 | 23.30 | 23.40 | 22.50 | 23.15 | +0.65% | 4,588,787 |
| 2026-01-26 | 22.50 | 23.10 | 22.25 | 23.00 | +2.45% | 3,509,935 |
| 2026-01-23 | 23.10 | 23.35 | 22.40 | 22.45 | -1.32% | 4,296,661 |
| 2026-01-22 | 22.90 | 23.65 | 22.60 | 22.75 | +1.34% | 6,615,547 |
| 2026-01-21 | 22.40 | 22.70 | 22.20 | 22.45 | -1.10% | 3,889,533 |
| 2026-01-20 | 23.20 | 23.20 | 22.40 | 22.70 | -1.73% | 5,601,951 |
| 2026-01-19 | 21.90 | 23.60 | 21.80 | 23.10 | +6.21% | 10,678,861 |
| 2026-01-16 | 21.75 | 22.15 | 21.45 | 21.75 | +1.40% | 6,098,908 |
| 2026-01-15 | 21.80 | 21.80 | 21.10 | 21.45 | -1.83% | 3,671,105 |
| 2026-01-14 | 21.30 | 21.85 | 21.20 | 21.85 | +4.05% | 5,624,518 |
| 2026-01-13 | 21.20 | 21.40 | 20.75 | 21.00 | +1.45% | 3,947,355 |
| 2026-01-12 | 20.45 | 20.90 | 20.30 | 20.70 | +2.22% | 2,384,066 |
| 2026-01-09 | 20.50 | 20.65 | 19.95 | 20.25 | -0.98% | 1,862,121 |
| 2026-01-08 | 21.40 | 21.40 | 20.40 | 20.45 | -4.22% | 3,867,701 |
| 2026-01-07 | 20.65 | 21.35 | 20.50 | 21.35 | +4.40% | 7,245,544 |
| 2026-01-06 | 20.00 | 20.45 | 19.90 | 20.45 | +2.76% | 3,961,511 |
| 2026-01-05 | 20.35 | 20.50 | 19.80 | 19.90 | -1.49% | 2,202,177 |
| 2026-01-02 | 20.10 | 20.40 | 20.00 | 20.20 | +1.51% | 1,525,750 |
| 2025-12-31 | 20.35 | 20.65 | 19.90 | 19.90 | -1.49% | 2,177,151 |
| 2025-12-30 | 20.15 | 20.20 | 19.90 | 20.20 | +0.25% | 1,058,211 |
| 2025-12-29 | 20.05 | 20.45 | 20.05 | 20.15 | +0.50% | 1,382,200 |
| 2025-12-26 | 20.05 | 20.20 | 19.85 | 20.05 | +0.50% | 1,230,984 |
| 2025-12-24 | 20.30 | 20.40 | 19.85 | 19.95 | -1.97% | 2,194,053 |
| 2025-12-23 | 20.90 | 20.90 | 20.35 | 20.35 | -2.16% | 1,178,261 |
| 2025-12-22 | 20.50 | 20.80 | 20.50 | 20.80 | +1.96% | 1,409,122 |
| 2025-12-19 | 20.35 | 20.50 | 20.20 | 20.40 | +0.99% | 891,851 |
| 2025-12-18 | 20.45 | 20.50 | 20.15 | 20.20 | -1.22% | 1,078,545 |
| 2025-12-17 | 20.90 | 21.20 | 20.45 | 20.45 | -1.45% | 2,304,620 |
| 2025-12-16 | 20.60 | 21.05 | 20.50 | 20.75 | +0.48% | 2,104,554 |
| 2025-12-15 | 20.20 | 20.85 | 20.15 | 20.65 | +0.73% | 1,166,999 |
| 2025-12-12 | 20.65 | 20.75 | 20.40 | 20.50 | +0.49% | 1,060,453 |
| 2025-12-11 | 20.25 | 20.70 | 20.20 | 20.40 | +1.24% | 1,702,492 |
| 2025-12-10 | 20.50 | 20.75 | 20.15 | 20.15 | -1.47% | 1,300,117 |
| 2025-12-09 | 20.80 | 20.80 | 20.45 | 20.45 | -1.21% | 1,033,248 |
| 2025-12-08 | 20.25 | 20.75 | 20.25 | 20.70 | +2.48% | 1,761,939 |
| 2025-12-05 | 20.25 | 20.45 | 20.10 | 20.20 | -0.49% | 1,231,142 |
| 2025-12-04 | 20.30 | 20.60 | 20.25 | 20.30 | +0.25% | 1,402,370 |
| 2025-12-03 | 20.10 | 20.35 | 20.10 | 20.25 | +0.75% | 950,255 |
| 2025-12-02 | 19.90 | 20.25 | 19.85 | 20.10 | +1.01% | 1,392,351 |
| 2025-12-01 | 20.30 | 20.45 | 19.90 | 19.90 | -1.97% | 1,549,296 |
| 2025-11-28 | 20.05 | 20.30 | 19.95 | 20.30 | +1.50% | 951,611 |
| 2025-11-27 | 20.00 | 20.10 | 19.75 | 20.00 | +0.50% | 1,063,272 |
| 2025-11-26 | 19.70 | 20.20 | 19.70 | 19.90 | +1.53% | 1,390,422 |
| 2025-11-25 | 19.50 | 19.75 | 19.35 | 19.60 | +1.82% | 1,231,190 |
| 2025-11-24 | 19.45 | 19.60 | 19.10 | 19.25 | -0.52% | 1,402,905 |
| 2025-11-21 | 19.50 | 19.75 | 19.15 | 19.35 | -2.76% | 1,569,101 |
| 2025-11-20 | 19.80 | 20.10 | 19.75 | 19.90 | +2.58% | 1,432,052 |
| 2025-11-19 | 19.80 | 20.00 | 19.25 | 19.40 | -2.02% | 2,382,354 |
| 2025-11-18 | 20.50 | 20.50 | 19.70 | 19.80 | -4.12% | 2,554,440 |
| 2025-11-17 | 20.40 | 20.95 | 20.20 | 20.65 | +1.47% | 2,335,131 |
| 2025-11-14 | 20.75 | 20.95 | 20.30 | 20.35 | -3.55% | 1,986,004 |
| 2025-11-13 | 20.80 | 21.25 | 20.70 | 21.10 | +1.44% | 2,237,608 |
| 2025-11-12 | 20.30 | 20.90 | 20.30 | 20.80 | +2.72% | 2,172,062 |
| 2025-11-11 | 20.85 | 20.95 | 20.20 | 20.25 | -3.11% | 2,727,951 |
| 2025-11-10 | 20.55 | 21.10 | 20.40 | 20.90 | +1.70% | 1,689,002 |
| 2025-11-07 | 20.90 | 20.90 | 20.45 | 20.55 | -2.14% | 1,240,504 |
| 2025-11-06 | 20.75 | 21.00 | 20.55 | 21.00 | +2.44% | 1,305,521 |
| 2025-11-05 | 20.70 | 20.75 | 20.35 | 20.50 | -2.38% | 1,787,349 |
| 2025-11-04 | 21.50 | 21.55 | 20.90 | 21.00 | -2.10% | 2,077,985 |
| 2025-11-03 | 21.70 | 21.90 | 21.40 | 21.45 | -0.46% | 1,802,234 |
| 2025-10-31 | 22.10 | 22.15 | 21.50 | 21.55 | -2.05% | 2,846,998 |
| 2025-10-30 | 22.35 | 22.45 | 21.70 | 22.00 | -1.57% | 3,493,794 |
| 2025-10-29 | 22.75 | 23.10 | 22.20 | 22.35 | -1.32% | 2,589,788 |
| 2025-10-28 | 23.25 | 23.25 | 22.60 | 22.65 | -1.95% | 2,553,500 |
| 2025-10-27 | 23.35 | 23.50 | 22.70 | 23.10 | +0.22% | 2,581,402 |
| 2025-10-23 | 23.50 | 23.50 | 23.05 | 23.05 | -2.12% | 2,218,491 |
| 2025-10-22 | 23.40 | 23.70 | 23.25 | 23.55 | +0.86% | 3,133,451 |
| 2025-10-21 | 23.35 | 23.70 | 23.20 | 23.35 | +1.52% | 3,415,108 |
| 2025-10-20 | 22.80 | 23.10 | 22.60 | 23.00 | +1.55% | 2,077,566 |
| 2025-10-17 | 22.90 | 22.90 | 22.60 | 22.65 | -1.31% | 1,573,329 |
| 2025-10-16 | 22.85 | 23.35 | 22.70 | 22.95 | +0.44% | 1,931,476 |
| 2025-10-15 | 22.50 | 22.85 | 22.15 | 22.85 | +2.47% | 2,538,666 |
| 2025-10-14 | 22.55 | 23.10 | 22.25 | 22.30 | -0.67% | 3,487,950 |
| 2025-10-13 | 22.00 | 22.50 | 21.65 | 22.45 | -3.65% | 3,796,100 |
| 2025-10-09 | 23.40 | 23.85 | 23.00 | 23.30 | +0.65% | 5,704,602 |
| 2025-10-08 | 23.25 | 23.30 | 22.80 | 23.15 | -0.43% | 2,008,485 |
| 2025-10-07 | 23.25 | 23.60 | 22.95 | 23.25 | +0.87% | 2,638,831 |
| 2025-10-03 | 22.85 | 23.20 | 22.70 | 23.05 | +1.54% | 2,541,309 |
| 2025-10-02 | 22.95 | 23.20 | 22.65 | 22.70 | +0.00% | 2,311,455 |
| 2025-10-01 | 23.40 | 23.45 | 22.65 | 22.70 | -2.37% | 2,030,210 |
| 2025-09-30 | 23.05 | 23.40 | 22.90 | 23.25 | +1.75% | 1,788,052 |
| 2025-09-29 | 22.85 | 22.85 | 22.85 | 22.85 | +0.00% | 0 |
| 2025-09-26 | 23.60 | 23.65 | 22.65 | 22.85 | -2.97% | 3,168,090 |
| 2025-09-25 | 23.65 | 24.00 | 23.40 | 23.55 | +0.21% | 2,518,459 |
| 2025-09-24 | 23.80 | 23.95 | 23.40 | 23.50 | -0.63% | 2,716,950 |
| 2025-09-23 | 24.00 | 24.00 | 23.55 | 23.65 | -0.84% | 3,797,951 |
| 2025-09-22 | 24.25 | 24.40 | 23.80 | 23.85 | -0.83% | 3,075,278 |
| 2025-09-19 | 24.55 | 24.65 | 24.05 | 24.05 | -1.23% | 4,220,142 |
| 2025-09-18 | 24.45 | 25.10 | 24.25 | 24.35 | +0.41% | 11,981,713 |
| 2025-09-17 | 24.40 | 24.65 | 23.85 | 24.25 | -0.61% | 11,899,027 |
| 2025-09-16 | 22.90 | 24.55 | 22.90 | 24.40 | +6.78% | 11,467,870 |
| 2025-09-15 | 22.80 | 23.05 | 22.30 | 22.85 | +0.22% | 4,701,155 |
| 2025-09-12 | 22.55 | 23.40 | 22.45 | 22.80 | +2.93% | 5,447,535 |
| 2025-09-11 | 23.70 | 23.75 | 22.15 | 22.15 | -7.90% | 11,975,773 |
| 2025-09-10 | 23.70 | 24.25 | 23.50 | 24.05 | +1.48% | 5,819,441 |
| 2025-09-09 | 23.75 | 24.10 | 23.45 | 23.70 | -0.21% | 5,082,370 |
| 2025-09-08 | 23.90 | 24.05 | 23.45 | 23.75 | +0.21% | 4,422,255 |
| 2025-09-05 | 23.95 | 24.35 | 23.65 | 23.70 | -1.04% | 4,242,624 |
| 2025-09-04 | 23.75 | 24.30 | 23.55 | 23.95 | +1.70% | 7,124,280 |
| 2025-09-03 | 23.80 | 24.15 | 23.55 | 23.55 | -1.67% | 5,957,394 |
| 2025-09-02 | 25.10 | 25.20 | 23.20 | 23.95 | -4.01% | 15,020,850 |
| 2025-09-01 | 25.10 | 26.65 | 24.70 | 24.95 | -0.60% | 36,152,577 |
| 2025-08-29 | 24.70 | 25.15 | 23.90 | 25.10 | +2.66% | 15,421,048 |
| 2025-08-28 | 24.60 | 25.05 | 24.35 | 24.45 | -1.21% | 9,675,047 |
| 2025-08-27 | 25.20 | 25.20 | 24.50 | 24.75 | -0.60% | 12,436,855 |
| 2025-08-26 | 25.30 | 25.70 | 24.50 | 24.90 | -1.39% | 21,382,123 |
| 2025-08-25 | 26.35 | 27.10 | 25.25 | 25.25 | -0.98% | 44,584,072 |
| 2025-08-22 | 26.05 | 27.60 | 25.50 | 25.50 | +1.39% | 91,427,446 |
| 2025-08-21 | 23.10 | 25.15 | 23.00 | 25.15 | +9.83% | 90,340,909 |
| 2025-08-20 | 22.30 | 22.90 | 21.60 | 22.90 | +9.83% | 46,291,222 |
| 2025-08-19 | 20.40 | 21.00 | 20.00 | 20.85 | +2.96% | 5,736,138 |
| 2025-08-18 | 20.10 | 20.70 | 20.00 | 20.25 | +0.75% | 3,469,822 |
| 2025-08-15 | 20.05 | 20.30 | 19.65 | 20.10 | +0.25% | 2,982,327 |
| 2025-08-14 | 19.95 | 20.35 | 19.95 | 20.05 | +1.01% | 3,018,634 |
| 2025-08-13 | 20.25 | 20.55 | 19.80 | 19.85 | -0.25% | 6,014,000 |
| 2025-08-12 | 19.45 | 20.15 | 19.20 | 19.90 | +3.11% | 3,766,228 |
| 2025-08-11 | 19.40 | 19.50 | 19.05 | 19.30 | -0.52% | 1,297,533 |
| 2025-08-08 | 19.50 | 19.85 | 19.30 | 19.40 | -0.51% | 1,783,977 |
| 2025-08-07 | 19.75 | 19.85 | 19.40 | 19.50 | -0.26% | 1,391,022 |
| 2025-08-06 | 19.55 | 19.75 | 19.35 | 19.55 | -0.51% | 1,366,317 |
| 2025-08-05 | 19.55 | 19.80 | 19.30 | 19.65 | +1.81% | 2,137,519 |
| 2025-08-04 | 18.90 | 19.40 | 18.75 | 19.30 | +0.52% | 1,298,400 |
| 2025-08-01 | 18.85 | 19.30 | 18.65 | 19.20 | +0.52% | 1,816,314 |
| 2025-07-31 | 19.30 | 19.35 | 18.90 | 19.10 | -1.04% | 2,289,256 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+11.17%). Worst month: Mar (-11.33%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Sunplus Technology Co Ltd's (2401.TW) latest close?
27.05 on 2026-08-07, from the Closelook data lake's daily price record.
What is 2401.TW's 52-week high and low?
35.65 high and 19.05 low over the trailing 52 weeks, as of 2026-08-07.
What is Sunplus Technology Co Ltd's strongest and weakest month historically?
Historically, 2401.TW's strongest calendar month has been May (average +11.17%) and its weakest Mar (average -11.33%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 933 daily bars in the Closelook data lake.