STL Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	29.950	29.950	29.500	29.500	29.500	343,000
2023-11-08	30.400	30.550	30.000	30.200	30.200	177,000
2023-11-07	30.750	30.800	30.200	30.250	30.250	136,000
2023-11-06	30.000	30.500	30.000	30.500	30.500	250,000
2023-11-03	29.850	30.050	29.800	29.850	29.850	123,000
2023-11-02	29.600	29.900	29.500	29.800	29.800	268,000
2023-11-01	29.650	29.650	29.100	29.150	29.150	160,000
2023-10-31	30.600	30.900	29.100	29.100	29.100	391,000
2023-10-30	30.200	30.450	30.150	30.300	30.300	115,000
2023-10-27	30.300	30.450	30.000	30.050	30.050	120,000
2023-10-26	30.600	30.700	30.050	30.200	30.200	150,000
2023-10-25	30.500	31.150	30.500	31.000	31.000	278,000
2023-10-24	30.200	30.500	30.150	30.450	30.450	213,000
2023-10-23	29.350	30.550	29.350	30.050	30.050	367,000
2023-10-20	30.200	30.200	29.000	29.800	29.800	539,000
2023-10-19	30.500	30.650	30.250	30.350	30.350	220,000
2023-10-18	31.450	31.500	30.250	30.350	30.350	529,000
2023-10-17	32.550	32.650	31.450	31.450	31.450	340,000
2023-10-16	33.100	33.100	32.250	32.250	32.250	282,000
2023-10-13	32.800	33.400	32.600	32.600	32.600	305,000
2023-10-12	32.150	32.700	32.150	32.650	32.650	240,000
2023-10-11	33.150	33.150	32.050	32.150	32.150	555,000
2023-10-06	33.150	33.300	33.000	33.150	33.150	215,000
2023-10-05	33.200	33.400	33.100	33.150	33.150	224,000
2023-10-04	33.350	33.400	32.900	33.000	33.000	341,000
2023-10-03	33.900	33.900	33.450	33.600	33.600	216,000
2023-10-02	33.850	34.150	33.600	33.800	33.800	279,000
2023-09-28	33.350	33.700	33.350	33.400	33.400	195,000
2023-09-27	33.450	33.850	33.350	33.400	33.400	237,000
2023-09-26	34.000	34.350	33.650	33.650	33.650	432,000
2023-09-25	33.000	34.900	32.900	34.000	34.000	1,436,000
2023-09-22	31.950	32.750	31.700	32.700	32.700	424,000
2023-09-21	32.600	32.600	32.000	32.050	32.050	350,000
2023-09-20	32.600	33.450	32.400	32.450	32.450	358,000
2023-09-19	33.850	33.850	33.000	33.000	33.000	469,000
2023-09-18	33.100	33.750	33.050	33.500	33.500	223,000
2023-09-15	33.850	34.000	33.250	33.350	33.350	386,000
2023-09-14	33.700	33.950	33.250	33.600	33.600	533,000
2023-09-13	32.550	33.700	32.550	33.300	33.300	620,000
2023-09-12	32.200	32.750	32.200	32.550	32.550	582,000
2023-09-11	32.000	32.550	31.700	32.200	32.200	729,000
2023-09-08	34.500	34.700	31.950	32.050	32.050	3,309,000
2023-09-07	35.000	36.200	34.800	35.450	35.450	1,599,000
2023-09-06	35.000	35.350	34.700	34.900	34.900	467,000
2023-09-05	34.800	35.400	34.750	34.900	34.900	420,000
2023-09-04	34.400	35.050	34.400	34.800	34.800	462,000
2023-09-01	34.600	34.650	34.150	34.400	34.400	352,000
2023-08-31	34.300	34.750	34.150	34.500	34.500	346,000
2023-08-30	34.000	34.450	34.000	34.250	34.250	497,000
2023-08-29	33.450	33.800	33.400	33.800	33.800	291,000
2023-08-28	34.300	34.300	33.300	33.400	33.400	439,000
2023-08-25	33.700	34.200	33.350	34.000	34.000	383,000
2023-08-24	34.250	34.500	33.700	33.700	33.700	514,000
2023-08-23	33.800	34.300	33.800	34.050	34.050	469,000
2023-08-22	34.700	34.850	33.750	33.800	33.800	721,000
2023-08-21	33.850	35.100	33.850	34.550	34.550	817,000
2023-08-18	34.500	34.850	33.750	33.750	33.750	653,000
2023-08-17	34.200	34.950	33.500	34.600	34.600	621,000
2023-08-16	34.550	34.700	33.650	34.200	34.200	688,000
2023-08-15	33.800	34.650	33.800	34.550	34.550	613,000

← NewerPage 13 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.