STL Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	30.250	30.500	30.200	30.300	30.300	146,000
2024-05-10	30.400	30.650	30.000	30.550	30.550	516,000
2024-05-09	31.650	31.850	30.900	31.000	31.000	291,000
2024-05-08	31.950	32.000	31.600	31.800	31.800	280,000
2024-05-07	32.000	32.000	31.250	31.300	31.300	370,000
2024-05-06	32.650	32.650	31.800	31.800	31.800	316,000
2024-05-03	32.550	32.900	31.950	32.050	32.050	191,000
2024-05-02	32.500	32.550	32.050	32.300	32.300	281,000
2024-04-30	32.050	33.350	31.850	32.500	32.500	790,000
2024-04-29	31.350	31.850	31.350	31.850	31.850	162,000
2024-04-26	31.350	31.550	31.250	31.350	31.350	175,000
2024-04-25	31.450	31.550	31.050	31.300	31.300	163,000
2024-04-24	31.900	32.150	31.400	31.550	31.550	327,000
2024-04-23	31.550	32.300	31.550	31.600	31.600	169,000
2024-04-22	31.900	32.450	31.450	31.700	31.700	282,000
2024-04-19	33.500	33.650	31.000	31.900	31.900	976,000
2024-04-18	33.950	34.550	33.650	34.100	34.100	975,000
2024-04-17	33.100	33.850	33.100	33.750	33.750	633,000
2024-04-16	33.700	33.700	32.400	33.000	33.000	1,018,000
2024-04-15	33.200	33.800	32.700	33.600	33.600	943,000
2024-04-12	32.400	33.850	32.400	33.100	33.100	1,075,000
2024-04-11	33.000	33.000	32.500	32.550	32.550	387,000
2024-04-10	32.750	33.050	32.550	32.700	32.700	397,000
2024-04-09	32.400	32.800	32.200	32.500	32.500	417,000
2024-04-08	32.100	32.550	31.900	32.450	32.450	335,000
2024-04-03	32.150	32.300	31.900	32.050	32.050	252,000
2024-04-02	32.000	32.300	31.600	32.000	32.000	418,000
2024-04-01	33.000	33.400	31.900	31.900	31.900	747,000
2024-03-29	32.600	33.900	32.600	32.700	32.700	1,029,000
2024-03-28	32.800	33.000	32.150	32.500	32.500	515,000
2024-03-27	31.300	33.050	31.300	32.700	32.700	1,297,000
2024-03-26	31.950	31.950	31.950	31.950	31.950	404,900
2024-03-25	32.400	32.550	31.800	31.950	31.950	761,000
2024-03-22	30.800	32.300	30.700	32.100	32.100	843,000
2024-03-21	30.900	30.900	30.450	30.600	30.600	157,000
2024-03-20	30.500	30.800	30.450	30.450	30.450	176,000
2024-03-19	30.550	30.900	30.400	30.450	30.450	192,000
2024-03-18	30.200	30.200	30.200	30.200	30.200	165,021
2024-03-15	30.250	30.850	30.050	30.200	30.200	323,000
2024-03-14	30.400	31.850	30.000	30.550	30.550	563,000
2024-03-13	31.550	31.600	30.200	30.200	30.200	284,000
2024-03-12	30.900	31.400	30.900	31.250	31.250	166,000
2024-03-11	31.600	31.600	30.650	30.700	30.700	284,000
2024-03-08	31.150	31.450	29.950	30.150	30.150	603,000
2024-03-07	31.900	32.000	31.000	31.100	31.100	366,000
2024-03-06	31.700	32.200	31.450	31.900	31.900	349,000
2024-03-05	32.200	32.500	31.650	31.700	31.700	281,000
2024-03-04	31.800	31.900	31.550	31.800	31.800	179,000
2024-03-01	31.700	31.700	31.450	31.500	31.500	150,000
2024-02-29	31.200	31.600	31.150	31.450	31.450	220,000
2024-02-27	31.750	31.900	31.000	31.100	31.100	361,000
2024-02-26	32.200	32.200	31.650	31.750	31.750	307,000
2024-02-23	32.850	32.850	31.900	31.900	31.900	404,000
2024-02-22	33.150	33.150	32.350	32.400	32.400	330,000
2024-02-21	32.300	33.000	32.000	32.850	32.850	548,000
2024-02-20	33.000	33.200	32.100	32.150	32.150	526,000
2024-02-19	31.900	33.000	31.900	32.600	32.600	687,000
2024-02-16	31.300	32.000	31.250	31.900	31.900	572,000
2024-02-15	31.800	32.500	30.700	31.200	31.200	1,053,000
2024-02-05	30.000	30.100	29.500	29.850	29.850	311,000

← NewerPage 11 of 21 · 1,226 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.