STL Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	48.750	49.500	48.350	48.550	46.124	4,926,059
2023-02-14	49.650	49.800	48.400	48.450	46.029	7,406,647
2023-02-13	51.500	52.400	49.800	50.100	47.596	15,925,720
2023-02-10	50.100	53.000	50.000	51.100	48.546	28,498,900
2023-02-09	46.500	49.850	46.200	48.650	46.219	19,415,881
2023-02-08	46.700	47.350	45.900	45.900	43.606	6,420,877
2023-02-07	45.050	46.800	44.950	46.300	43.986	4,166,716
2023-02-06	44.400	45.400	44.300	45.100	42.846	1,733,035
2023-02-03	46.400	46.400	44.800	44.900	42.656	2,401,061
2023-02-02	46.750	46.750	45.800	46.300	43.986	3,082,550
2023-02-01	46.600	46.850	45.800	46.150	43.844	6,592,967
2023-01-31	43.150	46.800	42.850	46.400	44.081	8,464,897
2023-01-30	43.100	43.500	42.650	43.150	40.994	2,440,818
2023-01-17	41.850	42.600	41.800	42.300	40.186	1,720,791
2023-01-16	41.500	42.000	41.300	42.000	39.901	2,173,668
2023-01-13	42.450	42.600	41.050	41.400	39.331	2,930,799
2023-01-12	43.150	43.400	42.000	42.000	39.901	2,815,059
2023-01-11	42.800	43.350	42.000	43.150	40.994	4,179,583
2023-01-10	43.900	44.600	42.600	42.650	40.519	4,542,789
2023-01-09	44.000	44.250	43.150	43.450	41.279	4,289,453
2023-01-06	44.400	44.650	43.400	43.850	41.659	2,952,167
2023-01-05	45.900	46.800	44.350	44.350	42.134	2,936,400
2023-01-04	45.900	46.900	45.650	45.850	43.559	3,804,335
2023-01-03	44.800	45.900	44.500	45.500	43.226	2,375,326
2022-12-30	45.100	45.800	44.250	44.800	42.561	2,833,225
2022-12-29	43.900	44.900	43.200	44.900	42.656	3,173,008
2022-12-28	45.300	45.650	44.200	44.200	41.991	3,694,733
2022-12-27	46.500	46.800	45.000	45.300	43.036	4,070,040
2022-12-26	47.350	47.350	46.100	46.150	43.844	2,269,758
2022-12-23	46.500	47.300	45.600	47.200	44.841	4,475,443
2022-12-22	47.700	47.750	46.450	46.550	44.224	4,454,492
2022-12-21	49.600	49.800	46.850	46.950	44.604	8,614,191
2022-12-20	51.500	52.900	48.900	49.050	46.599	6,940,603
2022-12-19	52.800	54.100	51.700	51.800	49.211	5,645,743
2022-12-16	52.200	54.000	51.800	53.100	50.447	7,178,352
2022-12-15	50.800	54.300	50.800	53.200	50.542	14,555,580
2022-12-14	50.500	51.400	50.200	50.800	48.261	3,684,599
2022-12-13	51.500	51.600	50.100	50.100	47.596	2,953,139
2022-12-12	50.500	51.300	49.900	50.700	48.166	3,014,234
2022-12-09	52.000	52.000	50.400	50.600	48.071	3,751,599
2022-12-08	50.500	51.600	50.300	51.200	48.641	5,914,124
2022-12-07	53.300	53.400	50.100	50.500	47.976	10,820,700
2022-12-06	53.200	54.600	53.000	53.200	50.542	9,223,677
2022-12-05	54.400	54.400	53.000	53.100	50.447	7,294,778
2022-12-02	54.800	55.200	53.800	53.900	51.207	9,262,265
2022-12-01	55.400	56.500	54.200	54.200	51.492	17,684,760
2022-11-30	57.200	57.700	53.600	54.800	52.062	29,460,520
2022-11-29	53.300	57.100	53.200	56.700	53.867	30,065,510
2022-11-28	52.500	54.100	50.700	53.600	50.922	11,119,580
2022-11-25	54.200	54.200	52.500	52.500	49.877	8,670,063
2022-11-24	53.400	54.100	52.600	53.800	51.112	9,598,950
2022-11-23	53.500	54.100	52.400	52.800	50.162	11,979,930
2022-11-22	54.100	55.500	51.900	53.100	50.447	25,049,199
2022-11-21	53.500	55.600	53.400	54.100	51.397	20,904,900
2022-11-18	53.200	55.700	53.100	53.400	50.732	29,776,740
2022-11-17	53.500	54.500	52.800	52.900	50.257	12,328,380
2022-11-16	53.100	53.600	51.600	53.000	50.352	13,879,880
2022-11-15	53.000	55.500	53.000	53.600	50.922	32,793,539
2022-11-14	51.600	52.700	50.600	52.700	50.067	14,984,580
2022-11-11	54.700	55.200	51.500	51.600	49.021	25,813,090

← NewerPage 16 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.