STL Technology Co Ltd historical data
| 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 |
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.