TWSE · 5236 · stock

Sunplus Innovation Technology Inc. (5236) stock price history

Every TWSE trading session of Sunplus Innovation Technology Inc. from Sep 23, 2020 to Sep 24, 2026: 1,459 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5236 data, free keyYear by year table

5236 adjusted close, 2020 to 2026

5236Sunplus Innovation Technology Inc.
NT$135.50+12.7% over one year
202120222023202420252026
NT$179.50
All time high, 2026
NT$184.35
52 week high, NT$103.10 low
1,459
Daily sessions since 2020

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.

5236 key facts

  • Sunplus Innovation Technology Inc. (5236) closed at NT$135.50 on Sep 24, 2026 on TWSE.
  • 5236's all time high close is NT$179.50, set on Jun 24, 2026; its all time low close is NT$46.00 on Oct 28, 2022.
  • 5236's 52 week range is NT$103.10 to NT$184.35.
  • 5236 returned +12.7% over the year to Sep 24, 2026 and +34.6% over five years.
  • Since Sep 23, 2020 5236 returned +98%, +12.1% a year compounded.
  • 5236's deepest drawdown was -71.9% from Jun 30, 2021 to Oct 28, 2022.
  • DataCedar holds 1,459 daily sessions of 5236 history from Sep 23, 2020 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

5236 price chart, 2020 to 2026

5236 adjusted close, Sep 23, 2020 to Sep 24, 2026NT$46.00NT$89.52NT$133.04NT$176.562020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5236 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+0.4%
3 months-24.5%
6 months+12.3%
Year to date+27.9%
1 year+12.7%
3 years+27.9%
5 years+34.6%
10 yearsn/a
Since Sep 23, 2020+98.2%
Compound annual growth, 6.0 years+12.1%

5236 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$179.50 on Jun 24, 2026
All time low close
NT$46.00 on Oct 28, 2022
52 week high
NT$184.35 on May 28, 2026
52 week low
NT$103.10 on Jan 5, 2026
Deepest drawdown
-71.9% from Jun 30, 2021 to Oct 28, 2022, recovered Jan 2, 2024
Best single session
+26.8% on Jun 8, 2021
Worst single session
-11.4% on Sep 24, 2020
Volatility, 1 year annualised
36.6%
Sessions closing higher, 1 year
47%
Best calendar year
2023, +207%
Worst calendar year
2022, -50%

5236 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Sep 23, 2020; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$106.43NT$184.35NT$103.10NT$135.50+27.3%48.9M178
2025NT$130.79NT$145.61NT$92.42NT$106.43-18.1%43.8M242
2024NT$165.53NT$180.54NT$112.16NT$129.92-20.5%180.4M242
2023NT$53.01NT$165.53NT$52.23NT$163.44+207.4%144.6M239
2022NT$106.99NT$106.99NT$45.84NT$53.17-50.0%45.9M246
2021NT$83.34NT$168.23NT$77.08NT$106.29+29.7%118.9M243
2020NT$55.79NT$93.21NT$53.75NT$81.98n/a17.6M69

5236 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$135.50+0.7%
August 2026NT$134.50-5.6%
July 2026NT$142.50-15.4%
June 2026NT$168.50-2.8%
May 2026NT$173.43+11.6%
April 2026NT$155.37+31.3%
March 2026NT$118.31-3.1%
February 2026NT$122.11+6.6%
January 2026NT$114.51+7.6%
December 2025NT$106.43-8.9%
November 2025NT$116.88-9.2%
October 2025NT$128.76+8.8%

About the 5236 data

Daily bars. 1,459 sessions from Sep 23, 2020 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 23, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5236/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 5215 Ko Ja (Cayman) Co., Ltd.
  • 5222 Transcom, Inc.
  • 5225 Eastech Holding Limited
  • 5234 Daxin Materials Corporation
  • 5243 Eson Precision Ind. Co., Ltd.
  • 5244 Brightek Optoelectronic Co., Ltd.
  • 5258 Castles Technology Co., Ltd.
  • 5269 ASMedia Technology Inc.

Common questions

5236 share price history

Start with any symbol.

Start free