STL Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 154.00 | 154.50 | 150.50 | 151.00 | 151.00 | 1,982,257 |
| 2026-01-16 | 155.00 | 157.50 | 152.00 | 153.50 | 153.50 | 3,331,593 |
| 2026-01-15 | 155.00 | 157.00 | 152.00 | 153.00 | 153.00 | 2,221,506 |
| 2026-01-14 | 154.50 | 157.00 | 152.00 | 154.00 | 154.00 | 3,879,558 |
| 2026-01-13 | 160.00 | 161.50 | 151.50 | 152.00 | 152.00 | 6,320,722 |
| 2026-01-12 | 172.50 | 172.50 | 154.50 | 157.50 | 157.50 | 12,476,170 |
| 2026-01-09 | 168.50 | 180.50 | 168.00 | 171.00 | 171.00 | 14,297,608 |
| 2026-01-08 | 173.00 | 175.00 | 167.00 | 167.00 | 167.00 | 1,441,302 |
| 2026-01-07 | 179.00 | 179.50 | 176.50 | 176.50 | 176.50 | 595,001 |
| 2026-01-06 | 172.00 | 181.00 | 172.00 | 179.00 | 179.00 | 826,231 |
| 2026-01-05 | 183.00 | 183.00 | 173.00 | 173.00 | 173.00 | 1,207,204 |
| 2026-01-02 | 182.00 | 182.00 | 180.00 | 181.00 | 181.00 | 519,357 |
| 2025-12-31 | 182.00 | 182.00 | 177.50 | 180.00 | 180.00 | 804,210 |
| 2025-12-30 | 178.00 | 180.00 | 176.00 | 180.00 | 180.00 | 481,064 |
| 2025-12-29 | 177.00 | 180.00 | 175.50 | 177.00 | 177.00 | 852,350 |
| 2025-12-26 | 180.50 | 180.50 | 177.00 | 177.00 | 177.00 | 961,511 |
| 2025-12-24 | 179.00 | 181.00 | 177.00 | 179.50 | 179.50 | 1,420,033 |
| 2025-12-23 | 186.00 | 192.00 | 176.00 | 178.00 | 178.00 | 17,388,582 |
| 2025-12-22 | 188.00 | 199.00 | 187.00 | 189.50 | 189.50 | 3,946,476 |
| 2025-12-19 | 178.50 | 188.50 | 177.00 | 184.50 | 184.50 | 3,751,208 |
| 2025-12-18 | 173.00 | 177.50 | 173.00 | 176.00 | 176.00 | 1,326,741 |
| 2025-12-17 | 174.00 | 178.00 | 171.50 | 173.50 | 173.50 | 1,830,667 |
| 2025-12-16 | 178.00 | 180.00 | 164.00 | 171.50 | 171.50 | 2,311,499 |
| 2025-12-15 | 173.00 | 181.50 | 173.00 | 178.00 | 178.00 | 2,026,177 |
| 2025-12-12 | 178.00 | 178.00 | 171.50 | 178.00 | 178.00 | 3,226,097 |
| 2025-12-11 | 174.50 | 180.00 | 173.50 | 180.00 | 180.00 | 5,421,624 |
| 2025-12-10 | 169.00 | 173.50 | 169.00 | 173.50 | 173.50 | 4,138,329 |
| 2025-12-09 | 167.50 | 168.00 | 164.00 | 166.00 | 166.00 | 2,006,322 |
| 2025-12-08 | 168.00 | 169.00 | 164.00 | 169.00 | 169.00 | 1,998,759 |
| 2025-12-05 | 169.00 | 171.00 | 165.00 | 167.00 | 167.00 | 2,960,308 |
| 2025-12-04 | 171.00 | 174.50 | 164.00 | 173.00 | 173.00 | 31,540,287 |
| 2025-12-03 | 165.00 | 171.00 | 160.00 | 165.00 | 165.00 | 22,824,384 |
| 2025-12-02 | 169.00 | 169.50 | 161.50 | 163.00 | 163.00 | 20,855,930 |
| 2025-12-01 | 160.50 | 171.50 | 156.00 | 166.50 | 166.50 | 49,192,691 |
| 2025-11-28 | 156.00 | 159.50 | 156.00 | 159.50 | 159.50 | 9,351,618 |
| 2025-11-27 | 133.50 | 145.00 | 131.50 | 145.00 | 145.00 | 10,224,877 |
| 2025-11-26 | 126.00 | 133.00 | 125.00 | 132.00 | 132.00 | 3,787,737 |
| 2025-11-25 | 122.00 | 125.50 | 122.00 | 124.00 | 124.00 | 2,367,230 |
| 2025-11-24 | 119.50 | 121.50 | 119.00 | 120.50 | 120.50 | 2,217,452 |
| 2025-11-21 | 127.00 | 128.50 | 118.00 | 119.00 | 119.00 | 3,306,292 |
| 2025-11-20 | 133.50 | 135.00 | 130.00 | 131.00 | 131.00 | 2,678,095 |
| 2025-11-19 | 130.00 | 134.50 | 128.50 | 128.50 | 128.50 | 3,680,709 |
| 2025-11-18 | 127.50 | 139.00 | 127.00 | 130.50 | 130.50 | 11,106,605 |
| 2025-11-17 | 132.50 | 135.50 | 129.00 | 129.00 | 129.00 | 2,208,380 |
| 2025-11-14 | 135.00 | 136.50 | 130.50 | 130.50 | 130.50 | 2,185,544 |
| 2025-11-13 | 137.50 | 140.00 | 136.00 | 138.50 | 138.50 | 2,826,793 |
| 2025-11-12 | 141.50 | 143.00 | 137.50 | 137.50 | 137.50 | 4,799,239 |
| 2025-11-11 | 146.50 | 149.00 | 140.00 | 141.50 | 141.50 | 9,425,601 |
| 2025-11-10 | 149.00 | 151.00 | 143.00 | 146.50 | 146.50 | 11,230,541 |
| 2025-11-07 | 144.50 | 149.00 | 140.50 | 147.50 | 147.50 | 7,897,907 |
| 2025-11-06 | 142.00 | 150.50 | 141.50 | 145.50 | 145.50 | 16,171,653 |
| 2025-11-05 | 130.00 | 146.00 | 128.50 | 142.00 | 142.00 | 11,458,819 |
| 2025-11-04 | 138.50 | 147.50 | 133.50 | 133.50 | 133.50 | 17,636,630 |
| 2025-11-03 | 137.50 | 141.00 | 134.50 | 138.00 | 138.00 | 4,852,203 |
| 2025-10-31 | 134.00 | 138.00 | 133.50 | 136.50 | 136.50 | 3,020,118 |
| 2025-10-30 | 139.50 | 140.00 | 133.00 | 134.50 | 134.50 | 3,986,660 |
| 2025-10-29 | 140.50 | 143.50 | 136.00 | 140.00 | 140.00 | 4,470,158 |
| 2025-10-28 | 139.50 | 142.50 | 138.00 | 139.50 | 139.50 | 4,978,214 |
| 2025-10-27 | 137.00 | 142.00 | 134.00 | 140.50 | 140.50 | 10,989,802 |
| 2025-10-23 | 138.50 | 142.50 | 135.50 | 136.00 | 136.00 | 26,824,093 |
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.