STL Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 124.00 | 137.50 | 123.00 | 137.50 | 137.50 | 9,037,129 |
| 2025-10-21 | 123.00 | 127.00 | 122.50 | 125.00 | 125.00 | 2,446,866 |
| 2025-10-20 | 124.00 | 125.50 | 122.00 | 122.00 | 122.00 | 2,042,833 |
| 2025-10-17 | 125.00 | 125.00 | 120.00 | 122.00 | 122.00 | 3,845,620 |
| 2025-10-16 | 126.00 | 128.00 | 123.50 | 126.00 | 126.00 | 3,428,592 |
| 2025-10-15 | 132.00 | 132.50 | 124.50 | 125.00 | 125.00 | 9,042,787 |
| 2025-10-14 | 142.00 | 143.50 | 131.50 | 131.50 | 131.50 | 5,544,933 |
| 2025-10-13 | 134.50 | 141.00 | 134.50 | 141.00 | 141.00 | 3,372,529 |
| 2025-10-09 | 144.00 | 148.00 | 142.00 | 145.00 | 145.00 | 8,680,412 |
| 2025-10-08 | 150.00 | 156.00 | 150.00 | 151.00 | 151.00 | 4,553,282 |
| 2025-10-07 | 156.00 | 156.50 | 149.00 | 153.00 | 153.00 | 5,833,392 |
| 2025-10-03 | 154.50 | 156.00 | 152.00 | 156.00 | 156.00 | 3,908,109 |
| 2025-10-02 | 157.50 | 163.00 | 153.00 | 155.50 | 155.50 | 9,497,609 |
| 2025-10-01 | 161.00 | 161.50 | 155.50 | 156.00 | 156.00 | 6,542,775 |
| 2025-09-30 | 150.50 | 164.00 | 150.50 | 158.00 | 158.00 | 13,004,500 |
| 2025-09-29 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 0 |
| 2025-09-26 | 156.50 | 156.50 | 149.00 | 150.50 | 150.50 | 6,873,013 |
| 2025-09-25 | 163.00 | 170.50 | 157.50 | 158.50 | 158.50 | 27,609,372 |
| 2025-09-24 | 150.50 | 165.00 | 147.00 | 163.00 | 163.00 | 22,845,320 |
| 2025-09-23 | 155.00 | 155.50 | 148.50 | 150.00 | 150.00 | 4,733,798 |
| 2025-09-22 | 152.00 | 154.50 | 150.00 | 153.50 | 153.50 | 3,875,005 |
| 2025-09-19 | 152.00 | 153.00 | 149.00 | 152.50 | 152.50 | 2,751,944 |
| 2025-09-18 | 154.00 | 155.00 | 148.00 | 152.50 | 152.50 | 4,229,201 |
| 2025-09-17 | 148.50 | 157.00 | 148.50 | 153.00 | 153.00 | 8,297,119 |
| 2025-09-16 | 151.00 | 152.50 | 147.00 | 148.50 | 148.50 | 5,360,473 |
| 2025-09-15 | 166.50 | 167.50 | 153.00 | 153.00 | 153.00 | 11,796,088 |
| 2025-09-12 | 171.50 | 171.50 | 164.50 | 170.00 | 170.00 | 1,962,059 |
| 2025-09-11 | 173.50 | 173.50 | 167.00 | 167.00 | 167.00 | 3,009,375 |
| 2025-09-10 | 169.00 | 171.50 | 167.50 | 170.50 | 170.50 | 3,485,102 |
| 2025-09-09 | 160.00 | 166.00 | 160.00 | 165.00 | 165.00 | 2,611,768 |
| 2025-09-08 | 163.00 | 163.00 | 157.00 | 159.50 | 159.50 | 1,586,899 |
| 2025-09-05 | 150.00 | 161.50 | 150.00 | 161.50 | 161.50 | 3,173,325 |
| 2025-09-04 | 154.50 | 154.50 | 148.00 | 148.00 | 148.00 | 1,131,507 |
| 2025-09-03 | 148.00 | 152.50 | 146.00 | 151.00 | 151.00 | 1,345,542 |
| 2025-09-02 | 159.50 | 159.50 | 145.50 | 150.00 | 150.00 | 3,254,108 |
| 2025-09-01 | 164.50 | 164.50 | 152.00 | 159.50 | 159.50 | 5,679,517 |
| 2025-08-29 | 172.00 | 175.50 | 168.50 | 168.50 | 168.50 | 16,475,702 |
| 2025-08-28 | 172.00 | 184.50 | 168.50 | 171.00 | 171.00 | 37,580,679 |
| 2025-08-27 | 166.50 | 173.00 | 166.00 | 168.50 | 168.50 | 24,926,201 |
| 2025-08-26 | 164.00 | 164.50 | 160.50 | 161.50 | 161.50 | 9,888,751 |
| 2025-08-25 | 170.00 | 172.00 | 163.00 | 164.50 | 164.50 | 19,518,543 |
| 2025-08-22 | 171.00 | 174.50 | 163.00 | 163.00 | 163.00 | 72,060,562 |
| 2025-08-21 | 160.00 | 169.00 | 160.00 | 169.00 | 169.00 | 23,343,401 |
| 2025-08-20 | 156.00 | 157.50 | 147.00 | 154.00 | 154.00 | 20,560,586 |
| 2025-08-19 | 161.00 | 167.00 | 156.50 | 158.00 | 158.00 | 25,843,693 |
| 2025-08-18 | 159.00 | 169.50 | 157.50 | 160.50 | 160.50 | 41,930,281 |
| 2025-08-15 | 149.00 | 163.50 | 149.00 | 157.50 | 157.50 | 54,520,683 |
| 2025-08-14 | 155.00 | 159.50 | 147.00 | 149.00 | 149.00 | 48,525,617 |
| 2025-08-13 | 142.50 | 152.00 | 141.50 | 152.00 | 152.00 | 38,947,116 |
| 2025-08-12 | 141.00 | 144.00 | 136.50 | 138.50 | 138.50 | 19,074,163 |
| 2025-08-11 | 140.50 | 144.50 | 135.00 | 140.00 | 140.00 | 30,498,561 |
| 2025-08-08 | 141.50 | 143.00 | 136.00 | 139.00 | 139.00 | 47,654,311 |
| 2025-08-07 | 132.00 | 141.00 | 131.00 | 141.00 | 141.00 | 75,475,660 |
| 2025-08-06 | 118.50 | 128.50 | 118.00 | 128.50 | 128.50 | 42,414,740 |
| 2025-08-05 | 115.50 | 117.00 | 114.00 | 117.00 | 117.00 | 13,858,243 |
| 2025-08-04 | 118.00 | 120.50 | 113.00 | 114.00 | 114.00 | 20,549,853 |
| 2025-08-01 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 22,884,675 |
| 2025-07-31 | 117.00 | 121.50 | 116.00 | 117.50 | 117.50 | 18,227,385 |
| 2025-07-30 | 117.00 | 120.00 | 115.00 | 118.50 | 118.50 | 38,189,499 |
| 2025-07-29 | 115.50 | 116.50 | 107.50 | 115.50 | 115.50 | 24,082,951 |
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.