STL Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	35.400	35.950	33.850	33.950	33.950	547,000
2024-10-29	36.300	36.300	35.000	35.500	35.500	571,000
2024-10-28	37.000	37.400	34.850	36.300	36.300	1,599,000
2024-10-25	35.250	38.000	35.250	36.050	36.050	2,945,000
2024-10-24	35.850	36.100	34.800	34.900	34.900	306,000
2024-10-23	35.400	35.800	35.050	35.800	35.800	279,000
2024-10-22	35.000	35.200	34.400	35.200	35.200	278,000
2024-10-21	35.200	35.700	34.650	34.950	34.950	389,000
2024-10-18	35.500	35.750	34.600	35.200	35.200	416,000
2024-10-17	36.500	36.500	35.100	35.500	35.500	535,000
2024-10-16	35.700	36.400	35.200	35.800	35.800	1,207,000
2024-10-15	34.200	36.200	34.200	35.750	35.750	1,586,000
2024-10-14	32.400	34.300	32.400	34.300	34.300	733,000
2024-10-11	33.300	33.300	32.250	32.400	32.400	512,000
2024-10-09	34.500	34.600	32.750	33.000	33.000	494,000
2024-10-08	33.800	33.800	33.150	33.550	33.550	196,000
2024-10-07	33.300	34.000	33.100	33.800	33.800	214,000
2024-10-04	34.450	34.950	33.300	33.300	33.300	614,000
2024-10-03	34.350	34.350	34.350	34.350	34.350	0
2024-10-02	34.350	34.350	34.350	34.350	34.350	0
2024-10-01	34.950	35.600	33.800	34.350	34.350	805,000
2024-09-30	36.050	36.300	35.000	35.150	35.150	497,000
2024-09-27	36.350	36.950	35.900	36.050	36.050	664,000
2024-09-26	37.400	37.500	35.700	36.050	36.050	1,485,000
2024-09-25	35.300	37.500	35.250	37.150	37.150	2,946,000
2024-09-24	35.050	35.800	34.500	35.350	35.350	753,000
2024-09-23	37.200	37.500	34.500	34.750	34.750	2,565,000
2024-09-20	36.000	38.300	35.500	37.200	37.200	3,770,000
2024-09-19	34.300	35.650	34.300	35.500	35.500	800,000
2024-09-18	35.200	35.350	34.200	34.450	34.450	420,000
2024-09-16	34.350	35.550	34.350	34.900	34.900	738,000
2024-09-13	33.400	34.250	33.100	34.250	34.250	472,000
2024-09-12	34.650	34.650	33.100	33.100	33.100	478,000
2024-09-11	33.300	34.300	33.300	33.900	33.900	423,000
2024-09-10	34.000	34.100	32.700	33.300	33.300	358,000
2024-09-09	32.800	34.300	32.800	33.500	33.500	492,000
2024-09-06	33.900	34.500	33.600	33.950	33.950	376,000
2024-09-05	32.900	34.500	32.900	33.800	33.800	727,000
2024-09-04	34.000	34.000	31.750	32.200	32.200	812,000
2024-09-03	35.600	35.800	35.000	35.000	35.000	589,000
2024-09-02	35.750	36.150	35.100	35.550	35.550	928,000
2024-08-30	35.600	35.900	34.900	35.550	35.550	946,000
2024-08-29	33.900	34.850	33.900	34.800	34.800	740,000
2024-08-28	34.600	34.600	33.850	34.100	34.100	469,000
2024-08-27	34.250	34.550	33.900	34.150	34.150	408,000
2024-08-26	34.900	34.900	34.100	34.350	34.350	809,000
2024-08-23	33.700	34.450	33.600	34.200	34.200	878,000
2024-08-22	34.000	34.400	33.600	34.100	34.100	1,035,000
2024-08-21	32.750	34.300	32.250	33.350	33.350	1,404,000
2024-08-20	34.000	36.300	32.800	32.800	32.800	3,464,000
2024-08-19	33.400	33.750	33.000	33.550	33.550	931,000
2024-08-16	32.100	33.750	31.550	32.900	32.900	2,261,000
2024-08-15	32.200	32.300	31.450	31.800	31.800	856,000
2024-08-14	30.900	32.150	30.600	31.800	31.800	1,555,000
2024-08-13	30.700	30.900	30.150	30.600	30.600	496,000
2024-08-12	30.300	30.600	29.900	30.450	30.450	517,000
2024-08-09	29.450	30.450	29.250	30.350	30.350	1,835,000
2024-08-08	27.600	29.450	27.150	29.450	29.450	1,764,000
2024-08-07	24.750	26.800	24.600	26.800	26.800	299,000
2024-08-06	25.150	25.550	23.650	24.400	24.400	635,000

← NewerPage 9 of 21 · 1,225 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.