STL Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	66.500	70.600	66.400	67.100	67.100	18,286,352
2025-01-22	72.000	76.300	71.300	72.100	72.100	69,590,000
2025-01-21	75.500	75.500	70.500	71.300	71.300	62,786,000
2025-01-20	68.500	75.300	67.200	75.300	75.300	58,199,000
2025-01-17	68.500	70.300	66.700	68.500	68.500	30,945,000
2025-01-16	67.600	71.700	66.500	68.300	68.300	35,388,000
2025-01-15	70.100	72.100	65.900	65.900	65.900	29,604,000
2025-01-14	69.900	70.500	68.300	70.000	70.000	22,074,000
2025-01-13	68.800	70.000	65.700	70.000	70.000	18,097,000
2025-01-10	70.700	71.600	68.500	69.200	69.200	35,202,000
2025-01-09	72.200	77.500	69.500	70.700	70.700	90,785,000
2025-01-08	71.000	76.600	69.800	72.700	72.700	71,721,000
2025-01-07	69.700	71.700	68.700	69.800	69.800	28,153,000
2025-01-06	68.200	73.300	66.300	70.000	70.000	39,720,000
2025-01-03	69.100	69.900	67.000	67.000	67.000	16,308,000
2025-01-02	72.000	73.800	68.200	69.100	69.100	35,578,000
2024-12-31	70.200	71.700	68.600	71.700	71.700	26,875,000
2024-12-30	69.600	71.100	68.000	69.900	69.900	33,869,000
2024-12-27	78.000	78.700	69.000	69.600	69.600	103,454,000
2024-12-26	70.600	75.500	70.300	75.500	75.500	86,777,000
2024-12-25	64.100	68.700	63.500	68.700	68.700	62,334,000
2024-12-24	63.000	64.800	61.400	62.500	62.500	25,467,000
2024-12-23	64.200	66.200	62.200	62.600	62.600	30,290,000
2024-12-20	65.000	67.000	62.300	63.700	63.700	50,319,000
2024-12-19	60.600	66.800	59.700	65.300	65.300	78,970,000
2024-12-18	57.700	61.100	57.100	61.100	61.100	23,784,000
2024-12-17	55.000	56.200	53.500	55.600	55.600	10,675,000
2024-12-16	57.500	58.300	53.000	55.000	55.000	21,183,000
2024-12-13	54.400	58.700	53.100	57.500	57.500	33,231,000
2024-12-12	56.600	57.000	53.400	53.600	53.600	14,582,000
2024-12-11	58.900	59.800	55.600	55.600	55.600	28,675,000
2024-12-10	61.400	64.300	58.000	58.000	58.000	23,058,000
2024-12-09	71.500	72.000	64.400	64.400	64.400	19,084,000
2024-12-06	70.800	72.800	68.200	71.500	71.500	30,485,000
2024-12-05	74.700	76.000	68.900	69.700	69.700	59,096,000
2024-12-04	66.800	71.100	66.200	71.100	71.100	40,630,000
2024-12-03	62.400	66.000	60.800	64.700	64.700	9,109,000
2024-12-02	61.100	64.700	59.700	63.500	63.500	8,575,000
2024-11-29	55.000	61.000	54.300	60.500	60.500	9,347,000
2024-11-28	57.500	57.500	51.300	55.800	55.800	7,983,000
2024-11-27	57.300	60.300	56.000	57.000	57.000	8,221,000
2024-11-26	55.300	56.800	55.200	56.300	56.300	6,264,000
2024-11-25	54.400	56.000	52.500	56.000	56.000	7,865,000
2024-11-22	52.400	52.400	50.500	52.300	52.300	6,695,000
2024-11-21	49.300	52.500	49.300	52.400	52.400	11,377,000
2024-11-20	49.600	49.800	47.700	48.450	48.450	4,430,962
2024-11-19	48.050	49.500	47.500	49.500	49.500	7,524,000
2024-11-18	46.500	48.200	46.500	46.700	46.700	5,001,000
2024-11-15	49.000	49.100	46.300	47.100	47.100	34,161,000
2024-11-14	49.550	51.900	47.550	48.500	48.500	118,833,000
2024-11-13	45.000	47.200	44.550	47.200	47.200	41,036,000
2024-11-12	39.600	42.950	39.600	42.950	42.950	40,641,000
2024-11-11	36.850	39.050	36.150	39.050	39.050	5,610,000
2024-11-08	36.600	36.900	35.100	35.500	35.500	2,705,000
2024-11-07	34.200	35.100	34.200	35.100	35.100	387,000
2024-11-06	33.750	34.300	33.200	33.800	33.800	271,000
2024-11-05	34.300	34.450	33.750	33.750	33.750	249,000
2024-11-04	34.550	35.100	33.850	33.850	33.850	291,000
2024-11-01	33.700	34.700	33.250	34.550	34.550	229,000
2024-10-31	33.950	33.950	33.950	33.950	33.950	0

← NewerPage 8 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.