Stanley Electric Co., Ltd. (STAEF)
OTCMKTS · Delayed Price · Currency is USD
20.36
+0.16 (0.77%)
At close: Sep 16, 2025
Stanley Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.03 | 0.77% | 141 |
| Jun 12, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.87 | -7.42% | 100 |
| Jun 10, 2025 | 21.82 | 21.93 | 21.81 | 21.82 | 21.47 | 28.43% | 700 |
| Oct 28, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.46 | 12.82% | 1,000 |
| Oct 21, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.59 | -15.35% | 200 |
| Oct 8, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.23 | -11.05% | 500 |
| Sep 30, 2024 | 19.91 | 20.00 | 19.91 | 20.00 | 19.37 | 17.79% | 700 |
| Aug 29, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.45 | -7.11% | 205 |
| Feb 14, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 17.71 | -2.69% | 100 |
| Feb 1, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.20 | -0.87% | 354 |
| Jan 23, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.35 | 5.75% | 338 |
| Nov 14, 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 17.36 | 3.82% | 1,300 |
| Nov 1, 2023 | 17.26 | 17.26 | 17.26 | 17.26 | 16.72 | 5.89% | 100 |
| Oct 31, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 15.79 | 1.88% | 100 |
| Sep 26, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.50 | 0.19% | 200 |
| Sep 22, 2023 | 15.97 | 15.97 | 15.97 | 15.97 | 15.47 | -1.99% | 17,508 |
| Sep 21, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 15.78 | -7.15% | 400 |
| Sep 7, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.00 | 1.83% | 1,247 |
| Aug 23, 2023 | 17.23 | 17.23 | 17.23 | 17.23 | 16.69 | 2.64% | 489 |
| Oct 25, 2022 | 16.79 | 16.79 | 16.79 | 16.79 | 16.26 | -2.33% | 537 |
| Sep 27, 2022 | 17.19 | 17.19 | 17.19 | 17.19 | 16.65 | -8.03% | 100 |
| Aug 30, 2022 | 19.10 | 19.10 | 18.62 | 18.69 | 18.10 | -1.76% | 1,000 |
| Aug 19, 2022 | 19.03 | 19.03 | 19.03 | 19.03 | 18.43 | - | 294 |
| Aug 15, 2022 | 19.03 | 19.03 | 19.03 | 19.03 | 18.43 | 7.15% | 294 |
| Aug 9, 2022 | 17.76 | 17.76 | 17.76 | 17.76 | 17.20 | 10.29% | 100 |
| Jul 7, 2022 | 16.10 | 16.10 | 16.10 | 16.10 | 15.59 | -3.22% | 122 |
| Apr 26, 2022 | 16.40 | 16.64 | 16.40 | 16.64 | 16.11 | -28.02% | 369 |
| Mar 1, 2022 | 23.11 | 23.11 | 23.11 | 23.11 | 22.38 | 5.43% | 835 |
| Jan 31, 2022 | 22.39 | 22.39 | 21.92 | 21.92 | 21.23 | -12.36% | 4,822 |
| Dec 30, 2021 | 25.01 | 25.01 | 25.01 | 25.01 | 24.22 | -4.43% | 130 |
| Dec 13, 2021 | 26.17 | 26.17 | 26.17 | 26.17 | 25.35 | -0.51% | 2,000 |
| Nov 30, 2021 | 26.30 | 26.30 | 26.30 | 26.30 | 25.48 | 3.76% | 209 |
| Oct 29, 2021 | 25.35 | 25.35 | 25.35 | 25.35 | 24.55 | -9.75% | 566 |
| Jul 26, 2021 | 28.09 | 28.09 | 28.09 | 28.09 | 27.21 | 0.36% | 875 |
| May 17, 2021 | 27.83 | 27.99 | 27.83 | 27.99 | 27.11 | -2.44% | 2,100 |
| Apr 30, 2021 | 28.69 | 28.69 | 28.69 | 28.69 | 27.79 | -10.23% | 411 |
| Mar 18, 2021 | 31.96 | 31.96 | 31.96 | 31.96 | 30.95 | -3.65% | 187 |
| Dec 18, 2020 | 33.17 | 33.17 | 33.17 | 33.17 | 32.13 | 0.88% | 132 |
| Dec 15, 2020 | 32.88 | 32.88 | 32.88 | 32.88 | 31.85 | 15.57% | 841 |
| Aug 26, 2020 | 28.45 | 28.45 | 28.45 | 28.45 | 27.56 | 15.32% | 800 |
| Jun 11, 2020 | 24.67 | 24.67 | 24.67 | 24.67 | 23.89 | 3.87% | 220 |
| May 29, 2020 | 23.75 | 23.75 | 23.75 | 23.75 | 23.00 | 0.98% | 100 |
| May 13, 2020 | 23.52 | 23.52 | 23.52 | 23.52 | 22.78 | 4.53% | 220 |
| May 5, 2020 | 22.50 | 22.50 | 22.50 | 22.50 | 21.79 | 8.64% | 100 |
| Mar 30, 2020 | 20.71 | 20.71 | 20.71 | 20.71 | 20.06 | -21.58% | 150 |
| Oct 7, 2019 | 26.41 | 26.41 | 26.41 | 26.41 | 25.58 | -0.97% | 173 |
| Oct 1, 2019 | 26.67 | 26.67 | 26.67 | 26.67 | 25.83 | -0.97% | 100 |
| Sep 26, 2019 | 26.93 | 26.96 | 26.93 | 26.93 | 26.08 | -23.06% | 600 |
| Jul 26, 2018 | 34.72 | 35.00 | 34.71 | 35.00 | 33.90 | -6.49% | 4,200 |