STL Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	30.300	30.400	29.950	29.950	29.950	251,000
2024-02-01	30.350	30.400	30.050	30.200	30.200	163,000
2024-01-31	29.950	30.350	29.900	30.200	30.200	226,000
2024-01-30	30.550	30.600	29.950	29.950	29.950	264,000
2024-01-29	29.400	30.300	29.400	30.250	30.250	356,000
2024-01-26	29.800	29.900	29.300	29.350	29.350	262,000
2024-01-25	30.150	30.250	29.800	29.800	29.800	176,000
2024-01-24	29.900	30.500	29.900	30.300	30.300	187,000
2024-01-23	29.700	29.950	29.650	29.850	29.850	140,000
2024-01-22	29.250	29.750	29.250	29.700	29.700	146,000
2024-01-19	29.750	30.000	29.200	29.250	29.250	216,000
2024-01-18	30.100	30.100	29.450	29.500	29.500	169,000
2024-01-17	31.450	31.450	29.800	29.800	29.800	571,000
2024-01-16	29.950	31.750	29.700	31.100	31.100	1,247,000
2024-01-15	29.450	29.750	29.300	29.750	29.750	134,000
2024-01-12	29.200	29.200	29.050	29.150	29.150	127,000
2024-01-11	29.200	29.500	29.100	29.100	29.100	183,000
2024-01-10	29.500	29.750	29.000	29.100	29.100	195,000
2024-01-09	30.000	30.000	29.400	29.400	29.400	234,000
2024-01-08	29.700	30.750	29.700	29.900	29.900	176,000
2024-01-05	30.400	30.400	29.800	29.800	29.800	132,000
2024-01-04	30.100	30.150	29.800	29.850	29.850	273,000
2024-01-03	30.500	30.500	30.200	30.250	30.250	126,000
2024-01-02	30.150	30.950	30.150	30.500	30.500	208,000
2023-12-29	30.500	30.500	30.000	30.150	30.150	327,000
2023-12-28	30.750	30.950	30.550	30.600	30.600	179,000
2023-12-27	30.700	31.150	30.700	30.750	30.750	265,000
2023-12-26	30.700	31.000	30.000	30.400	30.400	259,000
2023-12-25	30.500	31.100	29.550	30.700	30.700	534,000
2023-12-22	31.400	31.550	31.000	31.100	31.100	298,000
2023-12-21	31.750	31.750	31.200	31.400	31.400	269,000
2023-12-20	31.500	31.900	31.200	31.750	31.750	284,000
2023-12-19	31.350	31.600	30.750	31.100	31.100	226,000
2023-12-18	31.450	31.500	31.000	31.050	31.050	351,000
2023-12-15	31.700	31.900	31.450	31.450	31.450	271,000
2023-12-14	31.900	32.400	31.500	31.600	31.600	399,000
2023-12-13	31.900	31.900	31.500	31.500	31.500	322,000
2023-12-12	32.300	32.450	31.750	31.750	31.750	355,000
2023-12-11	32.400	32.600	32.100	32.300	32.300	177,000
2023-12-08	32.400	32.600	32.000	32.350	32.350	292,000
2023-12-07	33.000	33.000	32.100	32.450	32.450	358,000
2023-12-06	32.700	33.150	32.600	32.700	32.700	315,000
2023-12-05	33.850	33.850	32.600	32.700	32.700	486,000
2023-12-04	33.000	33.800	33.000	33.500	33.500	576,000
2023-12-01	33.000	33.500	32.700	33.000	33.000	342,000
2023-11-30	33.500	33.600	32.750	32.800	32.800	410,000
2023-11-29	33.500	34.050	33.150	33.150	33.150	562,000
2023-11-28	33.300	33.400	32.700	33.400	33.400	406,000
2023-11-27	33.300	33.300	32.500	32.650	32.650	603,000
2023-11-24	33.600	33.850	33.000	33.000	33.000	578,000
2023-11-23	33.700	34.450	33.200	33.400	33.400	994,000
2023-11-22	34.700	34.950	33.700	33.700	33.700	1,483,000
2023-11-21	34.500	36.000	34.050	34.450	34.450	2,965,000
2023-11-20	34.100	35.750	33.800	35.200	35.200	6,952,000
2023-11-17	31.900	33.100	31.150	33.100	33.100	4,178,000
2023-11-16	29.700	30.200	29.300	30.100	30.100	309,000
2023-11-15	29.450	29.800	29.350	29.650	29.650	263,000
2023-11-14	29.100	29.350	28.900	29.150	29.150	230,000
2023-11-13	28.950	28.950	28.100	28.700	28.700	337,000
2023-11-10	29.300	29.300	28.500	28.650	28.650	553,000

← NewerPage 12 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.