Sunplus Technology Co Ltd (2401)

2401
🏛️ Taiwan →
23.25
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 22.55 22.70 22.35 22.40 0.6M
2022-12-29 22.40 22.45 22.05 22.35 0.9M
2022-12-28 22.70 22.75 22.40 22.40 1.0M
2022-12-27 22.65 23.10 22.65 22.90 0.7M
2022-12-26 22.90 23.00 22.55 22.65 1.1M
2022-12-23 22.90 23.05 22.40 22.85 0.8M
2022-12-22 23.20 23.35 23.05 23.05 0.6M
2022-12-21 23.05 23.45 22.85 22.90 0.9M
2022-12-20 23.80 24.00 23.00 23.00 1.2M
2022-12-19 24.00 24.10 23.75 23.80 0.9M
2022-12-16 24.50 24.50 24.15 24.15 1.7M
2022-12-15 25.00 25.10 24.80 24.80 1.1M
2022-12-14 24.90 25.10 24.75 24.90 1.0M
2022-12-13 24.60 24.70 24.30 24.60 0.9M
2022-12-12 24.60 24.60 24.20 24.40 0.6M
2022-12-09 25.10 25.25 24.55 24.60 1.5M
2022-12-08 24.25 25.00 24.20 24.95 2.2M
2022-12-07 24.60 24.80 24.20 24.20 1.9M
2022-12-06 25.20 25.25 24.50 24.60 3.1M
2022-12-05 25.95 26.65 25.50 25.50 6.0M
2022-12-02 25.25 25.85 25.25 25.55 3.0M
2022-12-01 25.30 25.50 25.10 25.20 2.2M
2022-11-30 24.70 25.00 24.50 24.85 1.5M
2022-11-29 24.35 24.60 24.05 24.55 1.0M
2022-11-28 24.15 24.65 24.00 24.55 1.2M
2022-11-25 25.00 25.15 24.55 24.55 1.5M
2022-11-24 24.50 25.45 24.50 25.05 3.9M
2022-11-23 24.20 24.40 24.10 24.40 0.9M
2022-11-22 24.00 24.15 23.75 23.95 1.1M
2022-11-21 24.35 24.45 24.15 24.20 0.7M
2022-11-18 24.65 25.00 24.20 24.20 1.9M
2022-11-17 24.70 24.85 24.30 24.60 1.5M
2022-11-16 24.70 25.10 24.45 24.75 3.1M
2022-11-15 24.15 24.65 24.15 24.45 2.3M
2022-11-14 23.95 24.40 23.90 24.20 2.0M
2022-11-11 25.15 25.30 24.10 24.10 4.2M
2022-11-10 24.15 24.75 24.10 24.50 2.1M
2022-11-09 24.05 24.45 24.05 24.35 2.8M
2022-11-08 23.90 24.50 23.60 23.70 3.0M
2022-11-07 23.80 23.95 23.65 23.70 1.6M
2022-11-04 23.00 23.60 23.00 23.50 1.5M
2022-11-03 22.80 23.35 22.75 23.20 0.9M
2022-11-02 22.75 23.25 22.65 23.15 1.7M
2022-11-01 22.45 22.90 22.45 22.65 1.3M
2022-10-31 22.50 22.70 22.30 22.55 0.8M
2022-10-28 22.75 22.75 22.10 22.15 1.0M
2022-10-27 21.85 22.50 21.85 22.50 1.7M
2022-10-26 22.10 22.20 21.80 21.80 1.3M
2022-10-25 22.30 22.50 21.90 22.00 1.3M
2022-10-24 22.40 22.80 22.30 22.30 1.5M
2022-10-21 22.50 22.50 21.80 21.80 0.8M
2022-10-20 22.25 22.50 21.85 22.35 1.3M
2022-10-19 22.70 22.95 22.25 22.40 1.8M
2022-10-18 23.00 23.15 22.40 22.65 2.2M
2022-10-17 22.00 22.75 21.45 22.70 3.3M
2022-10-14 20.95 22.35 20.95 22.35 3.9M
2022-10-13 22.20 22.35 20.25 20.35 4.1M
2022-10-12 22.10 22.45 21.80 22.15 2.1M
2022-10-11 23.15 23.20 22.25 22.30 2.7M
2022-10-07 24.00 24.30 23.85 23.90 1.9M
2022-10-06 23.80 24.50 23.70 24.10 5.1M
2022-10-05 24.00 24.15 23.50 23.60 2.7M
2022-10-04 23.30 23.75 23.05 23.60 2.5M
2022-10-03 21.95 22.90 21.95 22.60 1.3M
2022-09-30 21.75 22.55 21.70 22.50 1.9M
2022-09-29 22.35 22.70 22.05 22.35 2.1M
2022-09-28 23.10 23.25 21.75 21.95 3.5M
2022-09-27 23.15 23.30 22.40 23.25 2.7M
2022-09-26 24.10 24.10 22.45 22.60 5.1M
2022-09-23 24.40 24.85 24.20 24.40 2.3M
2022-09-22 24.50 24.60 24.00 24.30 3.2M
2022-09-21 25.15 25.20 24.55 24.75 3.6M
2022-09-20 26.05 26.15 25.20 25.25 4.8M
2022-09-19 26.90 26.90 25.70 25.85 8.1M
2022-09-16 26.20 27.20 26.05 26.75 19.7M
2022-09-15 24.95 25.15 24.70 25.15 2.0M
2022-09-14 24.70 24.85 24.55 24.80 1.6M
2022-09-13 24.65 25.70 24.65 25.25 4.5M
2022-09-12 25.05 25.25 24.90 24.90 1.2M
2022-09-08 24.80 24.85 24.15 24.85 1.8M
2022-09-07 24.30 24.75 24.00 24.30 2.3M
2022-09-06 25.30 25.40 24.25 24.30 3.6M
2022-09-05 25.95 26.05 25.20 25.25 2.7M
2022-09-02 26.50 26.50 25.90 25.95 1.6M
2022-09-01 26.20 26.55 26.10 26.20 1.6M
2022-08-31 26.15 26.45 26.05 26.35 1.5M
2022-08-30 26.15 26.30 26.05 26.20 1.2M
2022-08-29 26.10 26.20 25.90 26.05 2.0M
2022-08-26 27.15 27.30 26.85 26.90 3.2M
2022-08-25 26.30 27.15 26.30 26.95 6.1M
2022-08-24 26.40 26.60 26.00 26.15 1.8M
2022-08-23 26.10 26.15 25.85 26.10 1.7M
2022-08-22 26.65 26.65 26.25 26.30 1.7M
2022-08-19 26.70 26.90 26.65 26.75 2.7M
2022-08-18 26.00 26.60 25.90 26.55 2.9M
2022-08-17 26.50 26.75 26.25 26.25 2.8M
2022-08-16 26.60 26.80 26.30 26.35 3.0M
2022-08-15 27.70 27.80 25.70 26.60 12.0M
2022-08-12 27.30 28.20 27.30 28.10 3.1M
2022-08-11 27.90 28.20 27.25 27.30 4.7M
2022-08-10 27.80 27.95 27.75 27.80 1.1M
2022-08-09 28.20 28.35 27.70 28.10 1.6M
2022-08-08 28.60 28.60 27.95 28.25 1.4M
2022-08-05 28.00 28.55 28.00 28.45 1.5M
2022-08-04 27.80 27.90 27.05 27.90 2.3M
2022-08-03 28.00 28.50 27.80 27.80 1.8M
2022-08-02 28.55 28.60 28.05 28.30 2.2M
2022-08-01 29.00 29.10 28.65 28.85 1.6M
2022-07-29 29.05 29.40 28.90 28.95 1.8M
2022-07-28 29.50 29.70 28.85 28.85 3.3M
2022-07-27 28.75 29.30 28.60 29.30 3.3M
2022-07-26 29.35 29.45 28.60 28.75 3.4M
2022-07-25 29.60 29.65 29.20 29.45 2.7M
2022-07-22 30.10 30.35 29.75 29.90 10.1M
2022-07-21 29.55 30.30 29.30 30.10 13.2M
2022-07-20 28.85 30.55 28.75 29.10 21.1M
2022-07-19 27.75 28.05 27.45 27.95 3.7M
2022-07-18 27.50 27.60 27.15 27.50 3.6M
2022-07-15 25.80 27.50 25.80 26.95 9.5M
2022-07-14 25.80 26.00 25.20 25.85 7.8M
2022-07-13 27.80 28.10 27.60 27.70 7.1M
2022-07-12 27.85 27.85 26.45 26.50 8.0M
2022-07-11 29.15 29.20 28.50 28.50 2.4M
2022-07-08 28.50 29.25 28.35 29.00 3.9M
2022-07-07 27.85 28.25 27.25 28.10 4.2M
2022-07-06 28.85 29.15 27.70 27.70 5.9M
2022-07-05 29.20 29.25 28.45 29.20 2.4M
2022-07-04 28.35 29.00 28.30 28.45 3.1M
2022-07-01 30.55 30.55 28.50 28.55 8.8M
2022-06-30 31.05 31.80 30.70 30.85 13.9M
2022-06-29 29.75 30.95 29.60 30.45 4.3M
2022-06-28 30.85 30.95 29.85 30.05 2.3M
2022-06-27 30.25 31.00 30.20 30.85 2.7M
2022-06-24 29.85 30.30 29.60 29.60 2.7M
2022-06-23 29.75 30.20 28.75 29.35 3.7M
2022-06-22 31.15 31.20 29.60 29.75 3.6M
2022-06-21 30.10 31.20 30.05 31.10 2.5M
2022-06-20 32.00 32.00 29.65 29.65 6.4M
2022-06-17 31.50 31.90 31.25 31.60 4.9M
2022-06-16 33.60 33.75 32.15 32.20 5.1M
2022-06-15 33.35 33.45 32.85 33.25 4.6M
2022-06-14 33.00 33.40 32.65 33.35 4.4M
2022-06-13 33.70 34.20 33.25 33.40 8.0M
2022-06-10 35.90 35.90 35.35 35.40 6.0M
2022-06-09 36.75 36.90 36.30 36.40 3.5M
2022-06-08 36.60 36.95 36.40 36.75 4.2M
2022-06-07 36.20 36.70 36.00 36.35 2.3M
2022-06-06 37.10 37.10 36.15 36.25 3.2M
2022-06-02 36.60 37.20 36.45 36.80 4.6M
2022-06-01 37.20 37.25 36.65 36.65 5.4M
2022-05-31 36.70 37.00 36.40 37.00 8.4M
2022-05-30 36.40 36.60 36.10 36.45 5.8M
2022-05-27 36.15 36.15 35.75 35.85 2.1M
2022-05-26 36.20 36.20 35.40 35.45 3.1M
2022-05-25 35.30 36.15 35.05 35.95 4.1M
2022-05-24 36.05 36.15 35.20 35.25 3.5M
2022-05-23 36.30 36.70 35.90 35.90 4.2M
2022-05-20 36.70 36.70 35.90 35.95 4.5M
2022-05-19 34.80 36.20 34.75 36.20 5.4M
2022-05-18 36.30 36.40 35.55 35.75 5.4M
2022-05-17 35.55 35.95 35.40 35.80 4.4M
2022-05-16 36.20 36.40 35.10 35.20 9.1M
2022-05-13 34.30 35.20 34.20 35.10 9.5M
2022-05-12 34.25 34.85 33.60 33.60 4.5M
2022-05-11 34.25 34.95 33.85 34.60 5.1M
2022-05-10 32.30 34.35 32.30 34.15 3.8M
2022-05-09 34.50 34.50 33.50 33.50 3.6M
2022-05-06 34.15 34.95 34.10 34.90 3.3M
2022-05-05 34.80 36.30 34.80 35.30 11.0M
2022-05-04 34.10 34.25 33.80 34.10 1.7M
2022-05-03 33.00 33.65 33.00 33.65 1.4M
2022-04-29 33.90 34.25 33.10 33.15 3.3M
2022-04-27 32.70 33.40 31.90 33.00 5.0M
2022-04-25 34.70 34.85 33.95 34.00 4.9M
2022-04-22 36.00 36.30 35.60 35.75 4.5M
2022-04-21 36.05 36.95 35.95 36.70 13.6M
2022-04-20 35.15 36.10 34.60 35.90 5.3M
2022-04-19 34.45 35.05 34.35 34.65 2.7M
2022-04-18 34.50 34.65 33.70 33.95 3.4M
2022-04-15 35.15 35.95 34.90 34.95 6.2M
2022-04-14 34.95 35.70 34.35 35.40 4.6M
2022-04-13 34.10 35.35 33.95 34.95 3.5M
2022-04-12 33.80 34.40 33.20 33.50 4.2M
2022-04-11 35.45 35.50 34.00 34.00 3.9M
2022-04-08 35.30 35.50 35.00 35.40 2.3M
2022-04-07 36.50 36.50 34.90 34.90 5.7M
2022-04-06 37.90 37.90 36.70 36.80 5.9M
2022-04-01 37.00 37.50 36.25 37.30 8.2M
2022-03-31 36.85 37.90 36.80 36.85 12.6M
2022-03-30 36.55 38.15 36.50 36.50 23.9M
2022-03-29 34.75 35.25 34.70 34.95 2.9M
2022-03-28 34.00 34.45 33.85 34.35 1.9M
2022-03-25 35.50 35.55 34.55 34.55 3.5M
2022-03-24 35.60 35.95 35.20 35.40 8.1M
2022-03-23 34.80 35.90 34.80 35.85 6.8M
2022-03-22 34.60 34.65 34.30 34.45 1.8M
2022-03-21 35.00 35.05 34.25 34.35 2.1M
2022-03-18 33.70 34.50 33.45 34.50 4.3M
2022-03-17 32.85 33.75 32.85 33.65 3.9M
2022-03-16 32.65 32.90 31.60 32.00 4.2M
2022-03-15 33.40 33.40 32.25 32.25 2.8M
2022-03-14 33.80 34.05 33.35 33.45 1.8M
2022-03-11 33.60 34.00 33.20 33.65 3.6M
2022-03-10 33.50 33.95 33.20 33.55 3.0M
2022-03-09 32.40 32.75 32.10 32.60 2.8M
2022-03-08 32.60 33.50 31.80 31.90 4.6M
2022-03-07 34.75 34.75 33.15 33.20 3.7M
2022-03-04 35.30 35.55 34.90 34.90 2.7M
2022-03-03 36.00 36.10 35.45 35.45 2.8M
2022-03-02 34.40 35.75 34.35 35.65 3.5M
2022-03-01 34.20 34.80 34.00 34.70 3.1M
2022-02-25 34.00 34.30 33.20 33.80 3.1M
2022-02-24 34.75 34.75 33.45 33.50 5.3M
2022-02-23 34.50 34.90 34.40 34.65 2.4M
2022-02-22 35.50 35.50 34.35 34.45 4.8M
2022-02-21 35.55 35.65 35.20 35.40 2.5M
2022-02-18 35.30 35.95 35.20 35.80 2.1M
2022-02-17 36.55 36.60 35.70 35.95 3.1M
2022-02-16 36.85 37.00 36.10 36.30 7.2M
2022-02-15 35.40 36.80 35.40 36.25 6.6M
2022-02-14 35.35 35.80 34.85 34.90 3.4M
2022-02-11 36.00 36.55 35.70 36.10 2.5M
2022-02-10 36.35 36.95 36.10 36.40 3.1M
2022-02-09 35.85 36.80 35.85 36.70 5.5M
2022-02-08 35.20 36.15 35.20 35.80 3.8M
2022-02-07 34.40 35.75 34.15 35.75 4.5M
2022-01-26 33.40 34.40 33.40 33.75 3.3M
2022-01-25 34.85 34.85 33.70 33.70 3.6M
2022-01-24 34.90 35.25 33.60 34.95 4.4M
2022-01-21 35.60 36.05 34.85 35.00 4.9M
2022-01-20 36.10 36.35 35.80 36.10 2.3M
2022-01-19 36.05 36.75 36.00 36.10 2.7M
2022-01-18 36.90 37.15 36.40 36.50 3.5M
2022-01-17 35.90 36.90 35.50 36.90 4.6M
2022-01-14 36.00 36.05 34.60 35.50 6.8M
2022-01-13 36.50 36.65 36.05 36.05 4.0M
2022-01-12 36.60 36.85 36.15 36.30 5.0M
2022-01-11 37.10 37.30 36.20 36.35 10.1M
2022-01-10 37.30 37.75 36.80 37.05 6.4M
2022-01-07 39.10 39.10 37.20 37.45 11.3M
2022-01-06 38.55 39.10 38.55 39.10 6.4M
2022-01-05 40.45 40.70 39.15 39.20 21.2M
2022-01-04 38.70 41.35 38.65 41.30 38.1M
2022-01-03 39.00 39.25 38.55 38.60 2.9M