STL Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	47.500	49.400	46.300	48.000	45.601	11,152,230
2023-05-17	46.100	46.500	45.800	46.200	43.891	1,387,846
2023-05-16	45.450	46.700	45.450	45.600	43.321	1,722,030
2023-05-15	45.100	45.800	44.700	45.050	42.799	843,964
2023-05-12	44.550	45.950	44.100	45.750	43.464	1,852,447
2023-05-11	46.100	46.400	43.850	43.950	41.754	2,214,058
2023-05-10	45.700	46.800	45.500	45.750	43.464	2,011,768
2023-05-09	45.250	47.950	45.250	45.800	43.511	5,641,057
2023-05-08	44.900	45.200	44.550	44.650	42.419	715,904
2023-05-05	45.050	45.150	44.700	44.750	42.514	636,351
2023-05-04	44.900	45.250	44.700	44.850	42.609	618,592
2023-05-03	45.000	45.400	44.750	44.850	42.609	743,950
2023-05-02	45.000	45.550	44.600	45.300	43.036	541,860
2023-04-28	45.200	45.300	44.800	44.800	42.561	884,722
2023-04-27	45.000	45.450	44.300	44.600	42.371	1,157,148
2023-04-26	44.700	44.900	43.600	44.400	42.181	1,590,316
2023-04-25	46.900	47.150	45.000	45.050	42.799	3,007,656
2023-04-24	47.150	47.400	46.200	46.950	44.604	2,870,772
2023-04-21	49.350	51.000	46.400	47.800	45.411	18,342,400
2023-04-20	47.500	49.800	46.650	49.150	46.694	10,670,010
2023-04-19	46.900	47.750	46.650	47.450	45.079	2,008,101
2023-04-18	48.150	48.200	46.850	46.950	44.604	2,412,867
2023-04-17	45.700	47.950	45.450	47.900	45.506	3,389,155
2023-04-14	46.100	46.250	45.400	45.400	43.131	1,216,136
2023-04-13	47.300	47.350	45.800	45.800	43.511	1,481,337
2023-04-12	46.950	47.400	46.700	46.950	44.604	1,425,311
2023-04-11	47.200	47.200	46.400	46.450	44.129	740,405
2023-04-10	47.500	47.600	46.600	46.700	44.366	889,737
2023-04-07	48.200	48.250	47.100	47.100	44.746	1,449,381
2023-04-06	46.500	47.900	46.450	47.900	45.506	2,384,935
2023-03-31	47.500	47.550	46.550	46.900	44.556	1,681,019
2023-03-30	47.200	47.450	46.900	47.150	44.794	2,178,848
2023-03-29	46.000	46.900	45.600	46.650	44.319	2,222,901
2023-03-28	46.700	46.850	45.200	45.300	43.036	1,326,444
2023-03-27	46.300	46.800	46.150	46.450	44.129	831,734
2023-03-24	46.800	46.800	46.100	46.450	44.129	869,082
2023-03-23	46.000	46.850	46.000	46.100	43.796	964,562
2023-03-22	47.200	47.300	46.500	46.500	44.176	1,684,416
2023-03-21	46.300	46.550	46.050	46.350	44.034	1,396,748
2023-03-20	45.050	46.050	44.500	45.850	43.559	1,419,404
2023-03-17	44.450	44.800	44.200	44.800	42.561	937,908
2023-03-16	45.500	45.500	42.900	43.900	41.706	2,603,233
2023-03-15	46.400	46.600	45.050	45.050	42.799	1,941,502
2023-03-14	45.650	46.300	45.350	45.600	43.321	1,275,143
2023-03-13	46.000	46.750	45.200	45.650	43.369	2,389,104
2023-03-10	47.700	48.150	46.400	46.500	44.176	2,745,047
2023-03-09	49.900	50.000	48.500	48.500	46.076	3,501,354
2023-03-08	48.300	49.750	48.200	49.650	47.169	3,768,399
2023-03-07	49.650	50.500	48.700	48.900	46.456	5,328,879
2023-03-06	47.550	49.300	47.400	49.200	46.741	4,579,758
2023-03-03	47.050	47.300	46.850	46.950	44.604	2,063,485
2023-03-02	46.500	46.850	46.200	46.400	44.081	1,758,475
2023-03-01	47.400	47.750	46.050	46.100	43.796	3,570,392
2023-02-24	49.100	49.100	47.700	47.750	45.364	2,327,402
2023-02-23	48.750	49.350	48.650	48.750	46.314	2,068,293
2023-02-22	49.500	49.800	48.400	48.500	46.076	5,381,425
2023-02-21	49.950	52.200	49.900	50.600	48.071	13,440,650
2023-02-20	49.400	49.800	49.000	49.500	47.026	2,690,351
2023-02-17	49.100	49.550	48.600	49.100	46.646	2,600,706
2023-02-16	48.650	49.350	48.600	49.300	46.836	2,617,921

← NewerPage 15 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.