STL Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	35.000	35.800	34.550	34.700	32.966	3,432,248
2022-08-15	34.600	35.900	34.600	35.150	33.394	4,483,107
2022-08-12	34.550	35.100	34.200	34.500	32.776	3,023,782
2022-08-11	36.300	36.500	34.500	35.000	33.251	7,977,834
2022-08-10	34.100	35.800	34.100	35.400	33.631	9,133,865
2022-08-09	33.450	35.300	33.450	34.550	32.824	10,974,010
2022-08-08	32.300	33.250	31.900	33.250	31.588	2,365,627
2022-08-05	32.250	34.750	32.250	33.200	31.541	5,797,480
2022-08-04	32.450	32.900	30.950	32.600	30.971	3,841,493
2022-08-03	34.200	34.950	32.750	33.000	31.351	5,345,946
2022-08-02	35.450	36.350	33.650	33.950	32.253	11,888,670
2022-08-01	33.600	36.750	33.350	35.550	33.774	18,279,971
2022-07-29	31.500	34.400	31.500	33.650	31.968	8,921,241
2022-07-28	31.800	32.350	31.450	31.750	30.163	3,592,944
2022-07-27	30.550	31.800	30.550	31.700	30.116	3,823,255
2022-07-26	32.000	32.500	31.050	31.550	29.973	4,306,443
2022-07-25	33.850	33.850	32.500	32.700	31.066	3,526,371
2022-07-22	34.300	35.350	33.700	33.950	32.253	8,647,515
2022-07-21	33.200	36.050	33.200	34.750	33.014	21,454,330
2022-07-20	33.500	33.800	32.350	32.800	31.161	3,155,819
2022-07-19	32.550	33.350	32.550	32.950	31.303	3,164,891
2022-07-18	32.200	33.000	31.850	32.950	31.303	4,559,613
2022-07-15	31.150	32.300	31.150	32.150	30.543	4,457,299
2022-07-14	30.250	31.950	30.250	31.600	30.021	5,501,589
2022-07-13	31.500	31.800	30.800	31.000	29.451	4,382,819
2022-07-12	32.400	32.650	30.000	30.100	28.596	6,678,401
2022-07-11	33.200	33.800	32.150	33.200	31.541	5,942,985
2022-07-08	32.800	34.250	31.900	33.100	31.446	10,421,010
2022-07-07	32.300	33.200	31.100	32.800	31.161	7,123,681
2022-07-06	32.850	33.600	31.250	31.450	29.878	6,969,996
2022-07-05	33.900	34.450	32.250	33.350	31.683	9,335,115
2022-07-04	34.000	35.150	32.500	33.000	31.351	13,333,580
2022-07-01	38.250	39.900	34.950	34.950	33.204	15,033,560
2022-06-30	39.400	40.750	38.400	38.800	36.861	15,525,920
2022-06-29	37.900	40.750	37.050	39.850	37.859	13,712,760
2022-06-28	39.000	39.500	37.850	38.300	36.386	6,145,626
2022-06-27	38.350	39.850	37.650	39.150	37.194	10,607,300
2022-06-24	37.300	38.650	36.950	37.250	35.389	10,431,710
2022-06-23	37.000	38.400	36.850	37.150	35.294	9,554,619
2022-06-22	39.800	40.200	36.650	36.950	35.104	11,681,490
2022-06-21	39.100	40.600	38.600	40.050	38.049	14,144,810
2022-06-20	42.050	42.250	38.300	38.500	36.576	16,313,030
2022-06-17	42.000	42.750	40.800	42.300	40.186	16,530,109
2022-06-16	45.500	47.050	42.400	42.450	40.329	38,144,781
2022-06-15	43.200	44.250	42.800	42.950	40.804	17,315,340
2022-06-14	42.550	44.100	41.200	43.800	41.611	30,701,400
2022-06-13	42.950	44.300	42.050	42.050	39.949	17,403,711
2022-06-10	45.650	47.400	45.000	45.000	42.751	44,031,207
2022-06-09	44.900	46.200	44.200	46.200	43.891	56,703,078
2022-06-08	42.150	45.200	41.900	44.850	42.609	57,961,113
2022-06-07	40.750	43.100	40.600	42.350	40.234	21,258,250
2022-06-06	43.000	43.300	40.500	40.600	38.571	18,597,900
2022-06-02	44.200	45.800	42.600	42.850	40.709	36,040,480
2022-06-01	42.750	46.650	41.250	44.450	42.229	71,472,828
2022-05-31	45.000	45.000	42.650	42.750	40.614	23,633,260
2022-05-30	45.050	45.150	43.350	45.150	42.894	30,968,369
2022-05-27	44.750	44.750	42.600	44.000	41.801	36,239,070
2022-05-26	45.150	46.900	43.400	44.750	42.514	56,187,219
2022-05-25	44.400	47.400	43.300	44.300	42.086	86,100,289
2022-05-24	48.500	49.000	42.600	43.100	40.946	79,369,406

← NewerPage 18 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.