STL Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	34.850	34.850	33.250	33.650	33.650	1,114,000
2023-08-11	35.450	35.750	35.050	35.250	35.250	480,000
2023-08-10	36.400	36.400	34.800	35.400	35.400	1,021,000
2023-08-09	35.800	36.300	35.700	36.050	36.050	700,000
2023-08-08	37.100	37.400	35.800	35.800	35.800	2,604,000
2023-08-07	38.600	38.750	37.550	38.300	38.300	779,000
2023-08-04	39.250	39.250	38.300	38.600	38.600	590,000
2023-08-03	38.900	38.900	38.900	38.900	38.900	0
2023-08-02	39.400	39.750	38.800	38.900	38.900	770,000
2023-08-01	39.500	40.400	39.400	39.450	39.450	943,000
2023-07-31	39.950	40.250	39.150	39.200	39.200	1,113,000
2023-07-28	39.600	39.750	39.100	39.300	39.300	598,000
2023-07-27	39.700	40.200	39.100	39.750	39.750	1,327,000
2023-07-26	39.500	40.650	39.500	39.850	39.850	3,347,000
2023-07-25	37.650	39.300	37.650	38.900	38.900	1,310,000
2023-07-24	38.800	39.200	37.000	37.550	37.550	1,606,000
2023-07-21	39.500	39.500	38.650	38.800	38.800	818,000
2023-07-20	38.700	39.650	38.200	39.500	39.500	1,224,000
2023-07-19	40.150	40.200	38.550	38.600	38.600	1,978,000
2023-07-18	42.000	42.000	39.750	40.000	40.000	2,029,000
2023-07-17	40.700	41.700	39.600	41.350	41.350	1,585,000
2023-07-14	40.600	41.250	40.450	40.700	40.700	807,000
2023-07-13	42.000	42.100	40.500	40.600	40.600	1,923,000
2023-07-12	42.350	42.450	41.700	41.800	41.800	631,000
2023-07-11	42.900	43.100	42.000	42.050	42.050	969,000
2023-07-10	44.300	44.500	43.800	43.800	41.611	1,037,000
2023-07-07	44.900	44.950	44.100	44.300	42.086	1,207,430
2023-07-06	46.300	46.300	45.300	45.350	43.084	905,558
2023-07-05	46.300	46.700	45.750	45.800	43.511	982,814
2023-07-04	46.600	46.600	45.700	45.800	43.511	1,116,723
2023-07-03	46.700	46.750	46.050	46.100	43.796	1,073,869
2023-06-30	45.150	46.150	45.150	46.100	43.796	1,439,171
2023-06-29	44.850	45.550	44.850	45.150	42.894	693,973
2023-06-28	45.050	45.400	44.800	44.800	42.561	512,836
2023-06-27	44.900	45.550	44.800	44.850	42.609	813,151
2023-06-26	45.200	45.250	44.800	44.850	42.609	789,933
2023-06-21	44.800	45.500	44.800	45.100	42.846	618,924
2023-06-20	45.200	45.600	45.000	45.100	42.846	564,668
2023-06-19	45.500	45.800	45.050	45.200	42.941	923,538
2023-06-16	45.500	45.800	45.200	45.600	43.321	1,102,109
2023-06-15	45.150	45.600	45.050	45.100	42.846	894,770
2023-06-14	45.300	45.650	45.050	45.100	42.846	996,307
2023-06-13	45.000	45.400	44.800	45.000	42.751	1,147,062
2023-06-12	46.000	46.000	44.600	44.800	42.561	1,974,616
2023-06-09	45.500	45.800	45.250	45.650	43.369	1,923,804
2023-06-08	44.400	45.950	44.400	45.150	42.894	6,298,569
2023-06-07	48.750	49.150	48.000	48.000	45.601	4,803,860
2023-06-06	52.500	52.700	48.550	48.550	46.124	19,098,539
2023-06-05	48.500	52.500	48.300	52.500	49.877	17,262,590
2023-06-02	48.050	48.500	47.800	47.800	45.411	1,790,577
2023-06-01	48.200	48.500	47.600	47.700	45.316	1,470,656
2023-05-31	48.200	48.450	48.000	48.200	45.791	1,509,292
2023-05-30	47.700	48.200	47.250	47.650	45.269	1,745,999
2023-05-29	47.350	48.200	47.100	47.800	45.411	1,847,391
2023-05-26	48.900	49.300	46.800	46.850	44.509	3,620,985
2023-05-25	49.000	49.100	47.700	48.250	45.839	2,600,378
2023-05-24	48.100	49.200	48.000	48.600	46.171	3,269,571
2023-05-23	49.100	49.500	48.100	48.100	45.696	4,084,071
2023-05-22	47.150	48.800	47.000	48.700	46.266	3,925,933
2023-05-19	48.700	49.800	46.600	47.150	44.794	8,818,532

← NewerPage 14 of 21 · 1,222 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.