STL Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	52.600	53.500	51.700	52.800	50.162	25,973,199
2022-11-09	53.500	55.500	51.500	52.000	49.401	41,938,719
2022-11-08	56.000	57.400	53.000	53.000	50.352	39,398,031
2022-11-07	59.600	60.100	55.800	57.000	54.152	101,728,703
2022-11-04	51.200	56.100	51.100	56.100	53.297	65,724,078
2022-11-03	50.300	52.200	49.600	51.000	48.451	56,105,930
2022-11-02	49.900	54.000	48.900	50.300	47.786	88,161,359
2022-11-01	45.100	50.600	45.050	49.100	46.646	48,066,621
2022-10-31	44.900	47.400	44.800	46.000	43.701	32,745,859
2022-10-28	44.950	45.750	43.850	43.850	41.659	30,060,480
2022-10-27	41.800	44.950	41.450	44.950	42.704	16,570,289
2022-10-26	42.800	42.950	40.900	40.900	38.856	11,731,800
2022-10-25	44.700	44.800	42.300	42.500	40.376	17,591,301
2022-10-24	45.300	46.300	44.500	44.500	42.276	22,843,230
2022-10-21	45.250	45.950	43.650	43.650	41.469	23,160,381
2022-10-20	45.800	45.800	43.300	45.100	42.846	26,053,641
2022-10-19	46.800	47.300	46.200	46.350	44.034	27,097,420
2022-10-18	47.900	48.050	46.000	46.850	44.509	52,208,801
2022-10-17	44.000	47.200	43.300	47.200	44.841	61,481,992
2022-10-14	43.000	44.000	42.600	44.000	41.801	9,977,014
2022-10-13	44.100	44.200	40.000	40.000	38.001	20,128,801
2022-10-12	43.950	44.550	43.200	44.250	42.039	19,802,949
2022-10-11	44.100	44.350	41.850	43.000	40.851	18,999,881
2022-10-07	46.300	46.850	44.450	45.050	42.799	31,746,539
2022-10-06	45.550	47.600	44.650	46.050	43.749	55,380,840
2022-10-05	46.750	48.200	43.300	44.400	42.181	63,466,340
2022-10-04	42.700	45.800	42.350	45.800	43.511	45,753,152
2022-10-03	41.200	42.600	40.650	41.650	39.569	16,644,650
2022-09-30	41.450	42.200	40.400	42.000	39.901	17,959,080
2022-09-29	42.400	42.650	41.200	42.500	40.376	32,905,301
2022-09-28	40.750	42.000	39.750	40.100	38.096	48,795,621
2022-09-27	36.950	39.750	36.250	39.700	37.716	10,978,900
2022-09-26	38.250	38.400	36.050	36.450	34.629	5,820,738
2022-09-23	39.250	40.400	38.500	38.900	36.956	7,970,645
2022-09-22	37.800	39.600	37.650	39.600	37.621	6,165,306
2022-09-21	37.600	38.600	37.200	38.250	36.339	6,516,034
2022-09-20	38.000	38.400	37.250	37.800	35.911	6,829,657
2022-09-19	39.250	39.250	37.200	37.500	35.626	7,972,083
2022-09-16	41.900	42.500	39.100	39.250	37.289	16,300,040
2022-09-15	42.800	43.350	41.800	41.950	39.854	10,215,180
2022-09-14	41.700	42.700	41.500	42.650	40.519	7,034,729
2022-09-13	45.000	46.300	43.150	43.400	41.231	21,693,990
2022-09-12	43.800	44.650	43.100	44.100	41.896	14,426,730
2022-09-08	43.350	43.950	42.900	43.000	40.851	16,124,460
2022-09-07	44.000	44.350	42.600	42.750	40.614	47,810,887
2022-09-06	43.400	44.150	41.200	41.900	39.806	17,331,090
2022-09-05	42.750	43.700	41.850	43.150	40.994	12,389,480
2022-09-02	42.050	43.750	42.000	42.850	40.709	15,887,720
2022-09-01	42.400	43.450	41.500	41.750	39.664	10,760,820
2022-08-31	41.850	43.500	41.550	42.750	40.614	17,080,250
2022-08-30	40.700	42.600	40.200	41.950	39.854	18,197,760
2022-08-29	39.450	41.350	39.300	40.300	38.286	9,094,761
2022-08-26	42.950	44.200	41.100	41.100	39.046	40,635,441
2022-08-25	39.250	42.950	39.200	42.950	40.804	33,505,648
2022-08-24	39.200	40.150	39.050	39.050	37.099	11,529,270
2022-08-23	38.000	39.400	37.250	39.200	37.241	9,274,929
2022-08-22	40.700	40.750	38.500	38.500	36.576	32,421,461
2022-08-19	36.200	39.350	35.700	39.350	37.384	25,449,180
2022-08-18	35.200	36.350	35.200	35.800	34.011	8,686,679
2022-08-17	34.600	35.500	34.500	35.500	33.726	3,277,808

← NewerPage 17 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.