STL Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	27.700	27.700	24.950	25.000	25.000	1,128,000
2024-08-02	28.000	28.500	27.650	27.700	27.700	176,000
2024-08-01	28.500	28.700	28.000	28.350	28.350	203,000
2024-07-31	27.750	28.100	27.700	27.800	27.800	118,000
2024-07-30	27.450	27.500	26.600	27.250	27.250	419,000
2024-07-29	27.550	28.450	27.400	27.450	27.450	192,000
2024-07-26	27.600	28.500	27.150	27.700	27.700	275,000
2024-07-25	28.100	28.100	28.100	28.100	28.100	0
2024-07-24	28.100	28.100	28.100	28.100	28.100	0
2024-07-23	28.200	28.900	28.000	28.100	28.100	268,000
2024-07-22	29.700	29.700	28.250	28.600	27.800	392,000
2024-07-19	30.350	30.350	29.300	29.400	28.578	604,000
2024-07-18	30.650	30.650	30.200	30.350	29.501	100,000
2024-07-17	30.800	30.800	30.400	30.500	29.647	206,000
2024-07-16	30.400	30.950	30.400	30.700	30.700	274,000
2024-07-15	30.350	30.550	30.200	30.300	30.300	195,000
2024-07-12	30.350	30.600	30.250	30.250	30.250	210,000
2024-07-11	30.400	30.500	30.250	30.400	30.400	189,000
2024-07-10	30.150	30.550	30.100	30.400	30.400	165,000
2024-07-09	30.350	30.500	29.750	30.050	30.050	268,000
2024-07-08	31.000	31.000	30.200	30.350	30.350	365,000
2024-07-05	30.150	30.800	30.150	30.650	30.650	462,000
2024-07-04	30.750	30.750	30.150	30.200	30.200	279,000
2024-07-03	30.900	31.000	30.300	30.400	30.400	320,000
2024-07-02	29.750	30.500	29.700	30.500	30.500	562,000
2024-07-01	29.800	29.800	29.650	29.700	29.700	71,000
2024-06-28	29.450	29.750	29.450	29.650	29.650	143,000
2024-06-27	29.650	29.650	29.100	29.100	29.100	166,000
2024-06-26	29.500	29.600	29.400	29.400	29.400	116,000
2024-06-25	29.450	29.650	29.150	29.600	29.600	200,000
2024-06-24	29.800	29.900	29.550	29.550	29.550	127,000
2024-06-21	29.950	30.150	29.700	29.800	29.800	163,000
2024-06-20	29.350	29.900	29.350	29.900	29.900	201,000
2024-06-19	29.800	29.950	29.300	29.300	29.300	402,000
2024-06-18	30.050	30.050	29.450	29.650	29.650	148,000
2024-06-17	29.800	30.150	29.750	29.900	29.900	201,000
2024-06-14	29.650	30.000	29.600	29.700	29.700	174,000
2024-06-13	29.750	29.800	29.450	29.750	29.750	268,000
2024-06-12	30.000	30.000	29.600	29.600	29.600	108,000
2024-06-11	30.250	30.300	29.550	29.600	29.600	444,000
2024-06-07	30.000	30.500	30.000	30.250	30.250	164,000
2024-06-06	30.300	30.650	29.700	30.000	30.000	344,000
2024-06-05	30.500	30.500	30.050	30.200	30.200	129,000
2024-06-04	30.450	30.600	30.200	30.200	30.200	203,000
2024-06-03	30.750	30.900	30.300	30.450	30.450	259,000
2024-05-31	31.000	31.200	30.550	30.550	30.550	162,000
2024-05-30	31.250	31.300	30.750	30.750	30.750	182,000
2024-05-29	31.700	31.750	31.200	31.200	31.200	243,000
2024-05-28	31.350	31.500	31.000	31.450	31.450	277,000
2024-05-27	30.600	31.100	30.550	31.000	31.000	288,000
2024-05-24	30.400	30.500	30.400	30.450	30.450	119,000
2024-05-23	31.000	31.200	30.350	30.400	30.400	211,000
2024-05-22	30.600	31.300	30.600	30.900	30.900	228,000
2024-05-21	30.200	30.800	30.200	30.600	30.600	229,000
2024-05-20	30.500	30.550	30.150	30.250	30.250	332,000
2024-05-17	30.400	30.700	30.250	30.500	30.500	244,000
2024-05-16	30.250	30.600	30.250	30.400	30.400	401,000
2024-05-15	30.800	30.850	30.200	30.250	30.250	359,000
2024-05-14	30.400	30.550	30.300	30.550	30.550	130,000
2024-05-13	30.250	30.500	30.200	30.300	30.300	146,000

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	2.5000 TWD
2025-07-17	2.0019 TWD
2024-07-23	0.8000 TWD
2023-07-11	2.1888 TWD
2021-09-28	0.8902 TWD
2020-07-08	0.9000 TWD
2019-07-18	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.