STL Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 214.50 | 225.00 | 214.50 | 217.00 | 217.00 | 1,776,563 |
| 2026-10-15 | 225.00 | 225.00 | 210.50 | 213.00 | 213.00 | 3,145,113 |
| 2026-10-14 | 231.00 | 235.00 | 229.50 | 232.00 | 232.00 | 1,428,970 |
| 2026-10-13 | 238.00 | 240.50 | 227.00 | 228.50 | 228.50 | 3,588,204 |
| 2026-10-12 | 242.00 | 246.50 | 240.00 | 241.50 | 241.50 | 1,782,386 |
| 2026-10-08 | 249.00 | 249.00 | 242.00 | 244.50 | 244.50 | 4,336,147 |
| 2026-10-07 | 262.00 | 264.00 | 252.00 | 252.50 | 252.50 | 5,908,720 |
| 2026-10-06 | 248.00 | 260.00 | 242.00 | 258.50 | 258.50 | 8,259,039 |
| 2026-10-05 | 253.00 | 257.50 | 250.00 | 250.00 | 250.00 | 3,733,481 |
| 2026-10-02 | 250.00 | 255.00 | 245.50 | 252.00 | 252.00 | 3,785,268 |
| 2026-10-01 | 251.50 | 252.50 | 247.00 | 248.50 | 248.50 | 2,828,606 |
| 2026-09-30 | 248.50 | 262.00 | 248.00 | 252.00 | 252.00 | 8,640,101 |
| 2026-09-29 | 241.00 | 259.00 | 241.00 | 246.00 | 246.00 | 6,603,743 |
| 2026-09-24 | 239.50 | 241.50 | 235.50 | 241.50 | 241.50 | 1,277,243 |
| 2026-09-23 | 242.50 | 242.50 | 237.00 | 238.50 | 238.50 | 1,462,590 |
| 2026-09-22 | 242.50 | 249.50 | 237.00 | 240.50 | 240.50 | 5,180,947 |
| 2026-09-21 | 239.00 | 246.00 | 238.00 | 239.50 | 239.50 | 4,234,053 |
| 2026-09-18 | 236.00 | 239.50 | 234.50 | 237.50 | 237.50 | 2,232,140 |
| 2026-09-17 | 241.00 | 243.00 | 232.00 | 233.00 | 233.00 | 3,010,381 |
| 2026-09-16 | 226.00 | 237.50 | 226.00 | 236.00 | 236.00 | 2,144,483 |
| 2026-09-15 | 229.50 | 233.00 | 225.00 | 225.00 | 225.00 | 1,794,824 |
| 2026-09-14 | 229.00 | 237.50 | 223.00 | 231.50 | 231.50 | 2,452,669 |
| 2026-09-11 | 240.00 | 242.50 | 234.00 | 234.00 | 234.00 | 2,554,699 |
| 2026-09-10 | 253.50 | 254.00 | 244.00 | 244.00 | 244.00 | 3,655,249 |
| 2026-09-09 | 243.00 | 264.00 | 242.00 | 252.50 | 252.50 | 6,885,699 |
| 2026-09-08 | 254.50 | 257.50 | 240.50 | 241.50 | 241.50 | 3,863,918 |
| 2026-09-07 | 254.50 | 254.50 | 247.00 | 247.50 | 247.50 | 2,747,632 |
| 2026-09-04 | 244.50 | 253.00 | 241.50 | 251.00 | 251.00 | 3,609,728 |
| 2026-09-03 | 251.50 | 253.00 | 239.00 | 239.50 | 239.50 | 4,273,109 |
| 2026-09-02 | 257.00 | 264.50 | 250.00 | 250.00 | 250.00 | 4,490,126 |
| 2026-09-01 | 260.50 | 266.00 | 254.00 | 260.50 | 260.50 | 5,186,210 |
| 2026-08-31 | 268.00 | 288.00 | 256.00 | 259.00 | 259.00 | 12,385,961 |
| 2026-08-28 | 276.00 | 281.00 | 262.50 | 272.50 | 272.50 | 13,353,418 |
| 2026-08-27 | 256.00 | 269.00 | 254.00 | 265.50 | 265.50 | 11,298,185 |
| 2026-08-26 | 249.00 | 256.00 | 240.00 | 255.50 | 255.50 | 10,213,816 |
| 2026-08-25 | 252.00 | 259.00 | 238.50 | 245.00 | 245.00 | 9,143,942 |
| 2026-08-24 | 266.00 | 272.00 | 252.00 | 252.00 | 252.00 | 8,028,532 |
| 2026-08-21 | 277.00 | 280.00 | 265.50 | 280.00 | 280.00 | 2,250,432 |
| 2026-08-20 | 273.00 | 275.00 | 259.00 | 273.00 | 273.00 | 2,010,153 |
| 2026-08-19 | 252.00 | 271.50 | 250.00 | 268.00 | 268.00 | 2,015,128 |
| 2026-08-18 | 270.50 | 271.00 | 259.00 | 259.50 | 259.50 | 1,488,401 |
| 2026-08-17 | 267.00 | 270.00 | 264.00 | 269.50 | 269.50 | 1,672,206 |
| 2026-08-14 | 265.00 | 265.00 | 256.50 | 263.00 | 263.00 | 1,629,826 |
| 2026-08-13 | 271.00 | 271.50 | 261.00 | 261.00 | 261.00 | 2,250,204 |
| 2026-08-12 | 255.00 | 268.00 | 250.50 | 267.00 | 267.00 | 15,911,518 |
| 2026-08-11 | 239.50 | 261.00 | 239.00 | 255.00 | 255.00 | 21,293,598 |
| 2026-08-10 | 231.50 | 238.00 | 230.50 | 238.00 | 238.00 | 2,697,256 |
| 2026-08-07 | 217.00 | 233.00 | 213.00 | 216.50 | 216.50 | 16,086,882 |
| 2026-08-06 | 197.00 | 218.50 | 197.00 | 218.50 | 218.50 | 5,708,021 |
| 2026-08-05 | 201.00 | 205.00 | 198.50 | 199.00 | 199.00 | 3,588,702 |
| 2026-08-04 | 195.00 | 197.00 | 190.00 | 196.00 | 196.00 | 5,338,892 |
| 2026-08-03 | 176.00 | 195.00 | 176.00 | 191.00 | 191.00 | 3,207,824 |
| 2026-07-31 | 177.50 | 177.50 | 174.50 | 177.50 | 177.50 | 1,693,025 |
| 2026-07-30 | 170.50 | 176.50 | 160.00 | 161.50 | 161.50 | 4,308,656 |
| 2026-07-29 | 186.50 | 193.00 | 166.50 | 174.00 | 174.00 | 6,404,888 |
| 2026-07-28 | 193.50 | 194.50 | 185.00 | 185.00 | 185.00 | 2,013,630 |
| 2026-07-27 | 196.00 | 206.00 | 196.00 | 203.00 | 203.00 | 2,528,687 |
| 2026-07-24 | 207.50 | 210.00 | 198.50 | 198.50 | 198.50 | 1,788,999 |
| 2026-07-23 | 216.00 | 217.00 | 209.50 | 212.00 | 212.00 | 2,068,711 |
| 2026-07-22 | 215.00 | 222.00 | 212.50 | 215.00 | 215.00 | 3,447,910 |
Page 1 of 5 · 242 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.