Stock listing
TWSE:2401 Sunplus Technology Co., Ltd. (凌陽) 股價
Follow Sunplus Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · TWSE:2401
$23.80 TWD -0.80 (-3.3%)
Close on Oct 30, 2026
- Day range
- $23.45 – $24.20 TWDOct 30, 2026
- Volume
- 2.46M sharesOct 30, 2026
- Market cap
- $14.00B TWDAt the close on Oct 30, 2026 · price × 588.4M shares outstanding
- 52-week range
- $19.10 – $35.65 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $64.59M TWDMedian day 2.06M shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:2401 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $23.80 | -0.80 | -3.3% | $24.20 | $24.20 | $23.45 | 2,458,965 | |
| $24.60 | -0.40 | -1.6% | $25.05 | $25.20 | $24.55 | 1,231,810 | |
| $25.00 | +0.75 | +3.1% | $24.55 | $25.15 | $24.55 | 1,614,591 | |
| $24.25 | -0.15 | -0.6% | $24.55 | $24.65 | $24.00 | 1,458,944 | |
| $24.40 | 0.00 | 0.0% | $24.40 | $24.40 | $24.40 | 0 | |
| $24.40 | -0.45 | -1.8% | $25.10 | $25.10 | $24.40 | 1,726,111 | |
| $24.85 | +0.35 | +1.4% | $24.80 | $25.05 | $24.70 | 1,224,602 | |
| $24.50 | -0.15 | -0.6% | $24.45 | $25.00 | $24.40 | 1,532,656 | |
| $24.65 | -0.35 | -1.4% | $24.80 | $24.80 | $24.25 | 1,936,809 | |
| $25.00 | +0.40 | +1.6% | $24.70 | $25.50 | $24.70 | 1,729,106 | |
| $24.60 | -0.75 | -3.0% | $24.85 | $25.15 | $24.45 | 2,810,050 | |
| $25.35 | +0.30 | +1.2% | $25.35 | $25.55 | $25.15 | 2,251,350 | |
| $25.05 | -0.55 | -2.1% | $25.50 | $25.55 | $24.60 | 3,033,515 | |
| $25.60 | -0.40 | -1.5% | $25.85 | $26.00 | $25.55 | 1,866,572 | |
| $26.00 | -0.45 | -1.7% | $26.25 | $26.50 | $25.90 | 1,945,022 | |
| $26.45 | -0.30 | -1.1% | $26.85 | $26.90 | $26.20 | 1,918,200 | |
| $26.75 | +0.10 | +0.4% | $26.70 | $27.00 | $26.10 | 2,972,300 | |
| $26.65 | -0.65 | -2.4% | $28.00 | $28.00 | $26.50 | 6,344,219 | |
| $27.30 | +0.45 | +1.7% | $26.85 | $27.50 | $26.35 | 5,332,025 | |
| $26.85 | +0.10 | +0.4% | $26.90 | $27.20 | $26.55 | 6,316,928 | |
| $26.75 | +0.70 | +2.7% | $26.10 | $26.90 | $26.10 | 4,119,879 | |
| $26.05 | +0.50 | +2.0% | $25.55 | $26.30 | $25.35 | 2,371,038 | |
| $25.55 | -0.15 | -0.6% | $25.60 | $25.70 | $25.40 | 1,288,790 | |
| $25.70 | -0.05 | -0.2% | $26.05 | $26.45 | $25.70 | 1,850,699 | |
| $25.75 | -0.50 | -1.9% | $26.40 | $26.60 | $25.60 | 3,034,341 | |
| $26.25 | +0.80 | +3.1% | $25.50 | $26.45 | $25.50 | 4,826,973 | |
| $25.45 | +0.70 | +2.8% | $25.00 | $25.65 | $24.75 | 2,902,778 | |
| $24.75 | +0.35 | +1.4% | $24.50 | $24.85 | $24.50 | 1,369,170 | |
| $24.40 | +0.65 | +2.7% | $23.80 | $24.40 | $23.80 | 1,386,166 | |
| $23.75 | -0.50 | -2.1% | $24.00 | $24.20 | $23.70 | 1,705,860 | |
| $24.25 | +0.15 | +0.6% | $23.90 | $24.50 | $23.70 | 1,537,178 | |
| $24.10 | -0.80 | -3.2% | $24.25 | $24.35 | $23.70 | 2,633,736 | |
| $24.90 | -0.25 | -1.0% | $24.90 | $25.05 | $24.80 | 1,408,219 | |
| $25.15 | +0.30 | +1.2% | $25.00 | $25.15 | $24.95 | 1,329,264 | |
| $24.85 | -0.70 | -2.7% | $25.60 | $25.65 | $24.85 | 2,261,296 | |
| $25.55 | -0.15 | -0.6% | $25.70 | $25.95 | $25.40 | 1,710,065 | |
| $25.70 | +0.85 | +3.4% | $25.30 | $25.70 | $25.00 | 2,116,986 | |
| $24.85 | -0.65 | -2.5% | $25.65 | $25.85 | $24.85 | 2,389,835 | |
| $25.50 | +0.05 | +0.2% | $25.20 | $25.70 | $25.20 | 1,181,520 | |
| $25.45 | +0.20 | +0.8% | $25.25 | $26.00 | $25.25 | 2,256,390 | |
| $25.25 | -0.65 | -2.5% | $25.65 | $25.65 | $25.15 | 1,896,201 | |
| $25.90 | +0.15 | +0.6% | $25.95 | $26.40 | $25.85 | 1,760,400 | |
| $25.75 | +0.10 | +0.4% | $25.75 | $26.10 | $25.45 | 1,998,111 | |
| $25.65 | +0.50 | +2.0% | $25.20 | $25.85 | $25.10 | 1,813,906 | |
| $25.15 | -0.05 | -0.2% | $24.90 | $25.40 | $24.55 | 1,861,352 | |
| $25.20 | -0.30 | -1.2% | $25.55 | $26.05 | $25.20 | 2,063,460 | |
| $25.50 | -0.25 | -1.0% | $25.40 | $25.90 | $25.40 | 1,358,856 | |
| $25.75 | +0.05 | +0.2% | $25.90 | $26.20 | $25.45 | 1,953,501 | |
| $25.70 | +0.35 | +1.4% | $24.90 | $26.05 | $24.75 | 4,067,263 | |
| $25.35 | -1.30 | -4.9% | $26.65 | $26.75 | $25.20 | 4,136,274 | |
| $26.65 | -0.15 | -0.6% | $26.80 | $27.10 | $26.55 | 1,503,431 | |
| $26.80 | -0.40 | -1.5% | $27.50 | $27.50 | $26.70 | 3,263,337 | |
| $27.20 | -0.50 | -1.8% | $28.20 | $28.25 | $27.10 | 4,138,170 | |
| $27.70 | +0.30 | +1.1% | $28.00 | $28.70 | $27.60 | 3,937,577 | |
| $27.40 | -0.55 | -2.0% | $28.10 | $28.10 | $27.25 | 2,324,215 | |
| $27.95 | +0.90 | +3.3% | $27.70 | $27.95 | $27.35 | 2,214,564 | |
| $27.05 | -0.35 | -1.3% | $27.35 | $27.60 | $26.90 | 1,815,448 | |
| $27.40 | -0.35 | -1.3% | $27.70 | $27.70 | $26.55 | 2,820,239 | |
| $27.75 | +0.60 | +2.2% | $27.70 | $28.20 | $27.35 | 3,914,748 | |
| $27.15 | +1.30 | +5.0% | $25.55 | $27.30 | $25.35 | 3,606,454 | |
| $25.85 | +1.00 | +4.0% | $24.50 | $26.45 | $24.30 | 3,647,493 | |
| $24.85 | +1.40 | +6.0% | $24.60 | $25.25 | $24.20 | 3,891,220 | |
| $23.45 | -0.70 | -2.9% | $23.70 | $24.90 | $23.20 | 4,054,372 |
- Ticker
- TWSE:2401
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- TWSE
- Currency
- TWD
What changed lately
Latest news release · Oct 12, 2026
Monthly Consolidated Sales Report -September 2026
Latest deck · 2026
Q2 2026 Earnings Presentation
Earnings · 22 slides
Latest news
Monthly Consolidated Sales Report -September 2026
Oct 12, 2026
Closed $25.60 (-1.5%) on Oct 12, 2026
Monthly Consolidated Sales Report -August 2026
Sep 10, 2026
Closed $24.90 (-1.0%) on Sep 10, 2026
Sunplus Technology Announces 2026Q2 Consolidated Financial Results
Aug 12, 2026
Closed $27.20 (-1.8%) on Aug 13, 2026
Monthly Consolidated Sales Report -July 2026
Aug 10, 2026
Closed $27.95 (+3.3%) on Aug 10, 2026
Monthly Consolidated Sales Report -June 2026
Jul 13, 2026
Closed $31.90 (-3.3%) on Jul 13, 2026
Monthly Consolidated Sales Report -May 2026
Jun 10, 2026
Closed $25.35 (-4.3%) on Jun 10, 2026
Sunplus Technology Announces 2026Q1 Consolidated Financial Results
May 12, 2026
Closed $24.95 (-3.9%) on May 13, 2026
Monthly Consolidated Sales Report -April 2026
May 11, 2026
Closed $25.95 (+1.2%) on May 12, 2026
Monthly Consolidated Sales Report -March 2026
Apr 10, 2026
Closed $21.05 (+6.6%) on Apr 13, 2026
Sunplus Technology Announces 2025Q4 Consolidated Financial Results
Mar 14, 2026
Closed $20.50 (-1.9%) on Mar 16, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 22 slides · 2026
Q2 2025 Earnings Presentation
Earnings · 40 slides · Aug 19, 2025
Q3 2024 Earnings Presentation
Earnings · 50 slides · November 2024
Q2 2024 Earnings Presentation
Earnings · 49 slides · 2024
Sunplus Technology Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 15 in the last 12 months · 31 in all · newest Oct 12, 2026 · oldest 2025
- Decks
- 12 decks · latest 2026
Log in to ask 6ix AI your own questions about Sunplus Technology Co., Ltd.