STL Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	204.00	212.00	200.50	209.00	209.00	3,340,134
2026-07-20	193.50	203.50	181.50	202.50	202.50	3,661,010
2026-07-17	209.50	211.50	199.00	199.00	199.00	3,064,321
2026-07-16	221.50	227.50	215.00	221.00	221.00	2,477,250
2026-07-15	225.00	228.50	220.00	224.00	224.00	3,364,608
2026-07-14	233.50	235.50	213.50	221.00	221.00	5,799,946
2026-07-13	260.50	264.50	233.50	237.00	237.00	8,334,826
2026-07-10	255.00	255.00	255.00	255.00	255.00	0
2026-07-09	274.50	275.00	255.00	255.00	255.00	19,337,880
2026-07-08	260.00	272.00	259.00	272.00	272.00	16,435,112
2026-07-07	270.50	273.00	243.50	247.50	247.50	15,507,495
2026-07-06	248.00	261.00	248.00	261.00	261.00	7,844,653
2026-07-03	233.00	241.00	233.00	237.50	237.50	1,347,708
2026-07-02	231.00	240.00	230.00	236.50	236.50	1,574,462
2026-07-01	244.00	246.50	232.50	236.00	233.50	2,432,274
2026-06-30	237.50	245.00	237.00	239.00	236.47	2,089,450
2026-06-29	232.00	246.50	230.50	232.50	230.04	2,687,017
2026-06-26	255.00	256.50	231.50	231.50	229.05	5,515,403
2026-06-25	261.50	262.50	253.50	257.00	257.00	3,218,106
2026-06-24	258.00	269.50	252.00	257.00	257.00	4,953,873
2026-06-23	272.50	283.00	260.00	261.50	261.50	11,167,380
2026-06-22	263.00	272.50	255.00	267.00	267.00	8,161,430
2026-06-18	255.00	268.50	254.00	261.50	261.50	7,511,864
2026-06-17	252.50	257.00	250.00	253.00	253.00	4,395,823
2026-06-16	254.50	262.00	248.00	250.50	250.50	8,547,174
2026-06-15	248.50	258.50	240.50	252.00	252.00	10,267,061
2026-06-12	246.00	249.50	235.00	236.00	236.00	6,509,930
2026-06-11	248.50	249.00	229.00	234.00	234.00	9,440,113
2026-06-10	263.00	270.00	252.00	252.00	252.00	15,172,203
2026-06-09	278.00	287.00	262.50	279.50	279.50	40,249,191
2026-06-08	223.00	266.50	223.00	266.50	266.50	25,981,289
2026-06-05	259.00	266.00	238.00	242.50	242.50	13,214,700
2026-06-04	258.50	274.00	257.00	260.00	260.00	24,011,668
2026-06-03	236.50	254.00	231.50	254.00	254.00	10,667,723
2026-06-02	235.00	239.50	226.00	231.00	231.00	7,539,786
2026-06-01	241.50	249.50	233.00	238.50	238.50	18,195,247
2026-05-29	221.00	229.50	219.00	229.50	229.50	10,876,815
2026-05-28	210.00	222.00	207.00	209.00	209.00	11,069,094
2026-05-27	219.00	228.00	205.50	207.00	207.00	11,450,576
2026-05-26	229.00	238.00	214.50	215.00	215.00	16,412,942
2026-05-25	231.50	233.00	220.00	223.50	223.50	13,979,758
2026-05-22	196.50	212.00	195.50	212.00	212.00	12,087,395
2026-05-21	193.00	202.00	191.50	193.00	193.00	9,650,413
2026-05-20	182.50	190.00	180.50	189.50	189.50	5,591,853
2026-05-19	185.00	191.00	176.50	183.00	183.00	6,504,510
2026-05-18	181.50	188.50	175.50	187.50	187.50	8,326,294
2026-05-15	199.00	213.50	182.50	183.50	183.50	24,559,880
2026-05-14	201.50	203.50	191.00	198.50	198.50	11,717,531
2026-05-13	200.00	216.00	196.00	197.00	197.00	27,192,243
2026-05-12	198.00	205.50	192.00	202.50	202.50	31,793,928
2026-05-11	174.00	187.00	172.00	187.00	187.00	15,677,860
2026-05-08	165.00	173.00	159.50	170.00	170.00	18,421,253
2026-05-07	166.50	171.00	164.00	164.00	164.00	12,909,401
2026-05-06	157.00	169.00	153.00	166.50	166.50	11,691,251
2026-05-05	153.00	157.00	152.00	156.00	156.00	3,946,991
2026-05-04	159.00	161.00	153.00	154.00	154.00	5,868,805
2026-04-30	158.50	162.50	154.50	159.00	159.00	5,375,089
2026-04-29	158.00	161.00	155.50	159.50	159.50	4,413,239
2026-04-28	166.50	167.00	160.50	162.00	162.00	9,818,944
2026-04-27	167.00	169.00	151.50	166.50	166.50	16,733,100

← NewerPage 2 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.