STL Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	27.850	28.100	26.350	26.450	25.128	3,049,585
2022-02-21	27.500	29.250	27.200	28.350	26.933	3,586,795
2022-02-18	26.650	29.300	26.400	27.500	26.126	7,185,088
2022-02-17	27.300	27.600	26.300	26.800	25.461	5,989,694
2022-02-16	25.200	27.100	25.200	27.100	25.746	5,501,848
2022-02-15	25.900	26.850	24.500	24.750	23.513	9,822,462
2022-02-14	24.450	24.450	24.450	24.450	23.228	745,976
2022-02-11	22.800	22.800	22.050	22.250	21.138	323,242
2022-02-10	23.200	23.300	22.650	22.800	21.661	349,200
2022-02-09	22.550	23.000	22.400	22.900	21.756	278,399
2022-02-08	23.200	23.250	22.250	22.750	21.613	446,600
2022-02-07	22.200	23.200	21.900	22.800	21.661	670,401
2022-01-26	21.450	21.900	21.250	21.800	20.711	356,685
2022-01-25	21.750	21.950	21.400	21.450	20.378	613,675
2022-01-24	22.700	22.700	21.800	21.900	20.806	1,164,325
2022-01-21	22.800	23.500	22.500	22.750	21.613	1,392,310
2022-01-20	24.300	24.300	22.850	22.950	21.803	1,557,576
2022-01-19	24.550	25.300	23.600	23.950	22.753	2,458,604
2022-01-18	26.350	26.800	23.700	25.000	23.751	7,965,155
2022-01-17	24.000	25.650	24.000	25.650	24.368	5,352,906
2022-01-14	21.550	23.450	21.400	23.350	22.183	1,632,613
2022-01-13	22.200	22.200	21.300	21.400	20.331	227,321
2022-01-12	22.000	22.500	21.750	21.900	20.806	193,298
2022-01-11	22.600	22.950	21.800	22.000	20.901	343,363
2022-01-10	23.800	24.500	22.500	22.500	21.376	2,093,137
2022-01-07	22.350	23.700	22.100	23.000	21.851	1,498,627
2022-01-06	22.300	22.400	22.000	22.200	21.091	203,145
2022-01-05	22.100	22.800	22.000	22.200	21.091	536,931
2022-01-04	21.300	21.900	21.300	21.850	20.758	164,262
2022-01-03	21.250	21.500	21.200	21.250	20.188	88,113
2021-12-30	21.600	21.600	21.150	21.250	20.188	113,000
2021-12-29	21.500	22.450	21.300	21.500	20.426	543,050
2021-12-28	21.250	21.600	21.250	21.500	20.426	176,209
2021-12-27	21.050	21.200	20.500	21.200	20.141	173,235
2021-12-24	20.500	20.550	20.400	20.450	19.428	67,000
2021-12-23	20.700	20.900	20.450	20.450	19.428	73,000
2021-12-22	20.700	20.700	20.600	20.700	19.666	70,000
2021-12-21	20.700	20.850	20.700	20.700	19.666	43,000
2021-12-20	20.900	20.900	20.750	20.850	19.808	31,000
2021-12-17	21.150	21.150	20.650	20.900	19.856	80,003
2021-12-16	21.650	21.650	20.750	20.800	19.761	154,220
2021-12-15	20.900	22.050	20.850	21.250	20.188	524,023
2021-12-14	20.400	20.750	20.400	20.550	19.523	80,050
2021-12-13	20.850	20.950	20.400	20.650	19.618	162,579
2021-12-10	21.200	21.200	20.350	20.550	19.523	396,202
2021-12-09	20.800	20.800	20.200	20.200	19.191	99,699
2021-12-08	20.950	21.050	20.200	20.400	19.381	472,136
2021-12-07	20.750	22.150	20.600	20.950	19.903	1,447,623
2021-12-06	19.100	20.200	19.100	20.150	19.143	394,000
2021-12-03	19.200	19.300	19.100	19.100	18.146	58,000
2021-12-02	19.450	19.450	19.100	19.150	18.193	83,182
2021-12-01	19.500	19.500	19.050	19.050	18.098	39,110
2021-11-30	18.800	19.050	18.800	18.950	18.003	56,000
2021-11-29	18.750	19.050	18.600	18.800	17.861	85,070
2021-11-26	19.200	19.650	18.650	19.000	18.051	93,000
2021-11-25	19.050	19.200	19.050	19.150	18.193	63,100
2021-11-24	19.100	19.150	18.800	19.050	18.098	56,004
2021-11-23	19.250	19.250	18.900	19.000	18.051	129,430
2021-11-22	19.400	19.400	19.250	19.250	18.288	37,000
2021-11-19	19.450	19.450	19.200	19.300	18.336	57,000

← NewerPage 20 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.