STL Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	116.00	119.00	113.50	117.00	117.00	43,902,317
2025-07-25	118.00	118.00	111.00	113.00	113.00	26,248,904
2025-07-24	110.50	116.50	108.00	116.50	116.50	48,088,592
2025-07-23	110.00	113.50	106.00	109.00	109.00	29,773,418
2025-07-22	114.50	115.00	104.00	108.00	108.00	30,694,955
2025-07-21	112.50	117.50	109.50	114.50	114.50	39,789,822
2025-07-18	109.00	116.00	109.00	111.00	111.00	39,523,148
2025-07-17	99.200	106.00	99.200	106.00	106.00	26,238,924
2025-07-16	104.50	110.00	98.300	98.400	96.398	28,938,639
2025-07-15	99.200	106.00	98.500	103.50	101.39	20,248,606
2025-07-14	105.00	105.00	97.500	97.500	95.516	9,693,279
2025-07-11	103.50	105.50	100.50	104.00	101.88	24,297,335
2025-07-10	100.00	103.50	99.900	102.50	102.50	31,312,221
2025-07-09	94.100	104.50	93.000	99.500	99.500	45,032,129
2025-07-08	92.500	95.600	91.600	95.100	95.100	14,930,410
2025-07-07	99.000	101.50	93.300	93.500	93.500	25,399,316
2025-07-04	104.00	106.00	97.800	98.100	98.100	17,554,795
2025-07-03	106.50	107.00	101.00	104.00	104.00	17,522,457
2025-07-02	110.50	112.00	104.50	105.50	105.50	67,729,046
2025-07-01	97.700	105.50	97.700	105.50	105.50	23,560,489
2025-06-30	107.00	107.50	94.800	96.100	96.100	31,714,180
2025-06-27	107.00	108.50	101.00	104.50	104.50	90,397,209
2025-06-26	98.300	103.00	98.000	103.00	103.00	16,358,679
2025-06-25	89.300	93.900	89.300	93.900	93.900	39,823,609
2025-06-24	84.400	87.100	84.400	85.400	85.400	18,830,982
2025-06-23	81.000	83.500	79.900	83.400	83.400	5,620,260
2025-06-20	83.000	85.000	81.900	83.200	83.200	12,300,400
2025-06-19	84.600	85.300	82.300	82.400	82.400	6,507,880
2025-06-18	87.300	88.400	84.500	84.500	84.500	12,101,765
2025-06-17	89.200	92.000	86.600	87.600	87.600	24,558,751
2025-06-16	87.200	88.700	85.500	88.700	88.700	14,739,720
2025-06-13	84.800	91.500	84.600	87.200	87.200	70,500,981
2025-06-12	79.000	86.500	78.300	86.500	86.500	17,907,648
2025-06-11	78.400	79.500	78.100	78.700	78.700	4,473,360
2025-06-10	76.600	78.500	76.500	78.000	78.000	7,829,617
2025-06-09	80.800	80.800	76.000	76.200	76.200	12,653,688
2025-06-06	82.400	82.800	80.700	81.200	81.200	6,672,617
2025-06-05	82.300	85.400	81.600	83.200	83.200	12,575,335
2025-06-04	82.800	83.700	81.600	81.600	81.600	4,610,913
2025-06-03	83.000	84.300	81.500	81.700	81.700	6,013,828
2025-06-02	83.800	83.900	81.100	82.400	82.400	7,729,538
2025-05-29	85.600	86.800	84.500	84.500	84.500	10,653,462
2025-05-28	88.600	90.300	84.100	85.600	85.600	21,384,653
2025-05-27	89.000	90.000	87.100	87.500	87.500	26,650,059
2025-05-26	83.100	90.900	82.500	88.300	88.300	35,913,252
2025-05-23	85.500	86.800	83.200	83.300	83.300	3,937,480
2025-05-22	86.400	86.900	85.000	85.100	85.100	6,826,994
2025-05-21	85.500	87.200	85.200	87.100	87.100	7,586,880
2025-05-20	86.900	87.400	84.600	85.000	85.000	8,148,000
2025-05-19	87.500	88.400	85.400	85.600	85.600	12,005,288
2025-05-16	89.000	91.100	87.500	87.600	87.600	25,132,845
2025-05-15	89.700	90.600	87.200	88.800	88.800	15,229,662
2025-05-14	90.000	91.500	88.500	89.800	89.800	24,320,802
2025-05-13	92.100	92.900	88.200	88.200	88.200	29,253,623
2025-05-12	89.300	93.500	88.200	89.300	89.300	48,090,431
2025-05-09	87.700	89.000	84.300	88.000	88.000	28,842,794
2025-05-08	87.600	89.400	86.400	86.400	86.400	27,889,227
2025-05-07	89.500	91.100	87.100	88.400	88.400	33,611,493
2025-05-06	87.000	91.200	87.000	89.100	89.100	47,035,277
2025-05-05	94.700	96.000	83.500	88.500	88.500	124,254,814

← NewerPage 6 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.