STL Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	45.200	46.250	44.000	46.250	43.939	27,096,131
2022-05-20	38.950	42.050	38.400	42.050	39.949	62,447,832
2022-05-19	35.450	38.250	35.250	38.250	36.339	36,603,480
2022-05-18	34.150	35.000	34.000	34.800	33.061	5,609,126
2022-05-17	33.600	34.300	33.250	34.150	32.444	4,357,662
2022-05-16	35.200	35.400	33.300	33.400	31.731	9,845,158
2022-05-13	33.550	35.550	33.550	34.850	33.109	9,876,066
2022-05-12	32.900	34.400	32.450	33.150	31.493	8,875,867
2022-05-11	33.850	35.250	32.800	33.250	31.588	8,700,692
2022-05-10	33.500	34.200	31.750	33.850	32.158	11,488,760
2022-05-09	37.000	37.150	34.400	35.000	33.251	11,131,520
2022-05-06	36.500	39.500	36.000	37.400	35.531	32,583,949
2022-05-05	35.000	37.400	34.600	37.400	35.531	17,421,900
2022-05-04	35.800	36.200	34.000	34.000	32.301	5,991,597
2022-05-03	35.300	36.300	34.200	35.400	33.631	12,045,730
2022-04-29	33.400	35.650	33.300	35.650	33.869	10,074,710
2022-04-28	33.450	33.900	32.350	32.450	30.828	4,095,649
2022-04-27	30.650	34.450	30.650	32.600	30.971	6,600,412
2022-04-26	36.100	37.300	33.150	33.150	31.493	8,981,103
2022-04-25	37.000	37.550	34.200	35.100	33.346	8,087,465
2022-04-22	36.950	38.700	36.700	37.600	35.721	12,621,000
2022-04-21	38.000	39.850	36.550	38.100	36.196	23,070,000
2022-04-20	36.850	39.200	35.800	38.400	36.481	37,122,762
2022-04-19	32.500	35.650	32.500	35.650	33.869	16,145,120
2022-04-18	32.350	34.700	31.800	32.450	30.828	10,916,520
2022-04-15	34.300	35.600	31.500	32.150	30.543	18,395,971
2022-04-14	32.500	35.000	32.500	35.000	33.251	11,548,780
2022-04-13	31.800	33.300	30.650	33.000	31.351	13,805,840
2022-04-12	28.050	31.200	28.050	31.000	29.451	11,497,040
2022-04-11	28.000	29.100	27.300	28.900	27.456	6,365,890
2022-04-08	26.000	27.800	25.500	27.800	26.411	3,999,187
2022-04-07	25.050	26.650	24.900	25.300	24.036	3,529,230
2022-04-06	26.550	26.600	25.900	26.100	24.796	580,775
2022-04-01	26.750	26.750	26.300	26.500	25.176	712,942
2022-03-31	27.150	28.100	26.800	26.850	25.508	1,307,079
2022-03-30	26.200	27.750	26.150	27.150	25.793	2,008,805
2022-03-29	25.050	26.450	25.050	26.000	24.701	3,198,513
2022-03-28	27.250	27.300	26.400	26.750	25.413	1,356,302
2022-03-25	28.150	28.250	27.500	27.600	26.221	1,373,370
2022-03-24	28.050	29.200	27.800	28.100	26.696	3,333,360
2022-03-23	28.100	28.600	27.650	28.250	26.838	1,775,669
2022-03-22	28.600	29.100	27.850	27.900	26.506	2,219,942
2022-03-21	27.800	29.200	27.800	28.850	27.408	2,845,740
2022-03-18	29.050	29.050	27.500	28.050	26.648	3,717,539
2022-03-17	27.800	29.300	27.500	29.050	27.598	6,541,325
2022-03-16	27.000	27.000	26.100	26.900	25.556	1,763,789
2022-03-15	27.550	27.550	26.100	26.100	24.796	3,525,491
2022-03-14	29.400	31.400	27.500	27.600	26.221	13,451,160
2022-03-11	26.850	29.150	26.400	28.600	27.171	6,492,556
2022-03-10	27.100	28.500	26.600	26.850	25.508	3,005,763
2022-03-09	26.400	27.200	25.550	26.450	25.128	1,234,148
2022-03-08	27.000	27.800	25.500	25.800	24.511	2,151,202
2022-03-07	28.800	29.200	26.900	27.500	26.126	2,885,553
2022-03-04	27.400	29.400	27.250	28.600	27.171	4,663,650
2022-03-03	27.300	29.200	27.300	27.800	26.411	5,160,072
2022-03-02	27.250	27.950	26.600	27.050	25.698	2,560,115
2022-03-01	25.300	27.650	25.300	27.650	26.268	3,369,359
2022-02-25	25.650	25.800	24.950	25.150	23.893	913,813
2022-02-24	25.300	25.750	24.500	24.700	23.466	2,089,191
2022-02-23	26.050	26.750	25.400	26.200	24.891	1,905,602

← NewerPage 19 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.