STO Express Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	13.11	14.19	13.05	13.80	13.80	5.26%	64,957,150
Feb 26, 2026	12.71	13.29	12.50	13.11	13.11	3.15%	47,551,690
Feb 25, 2026	12.94	13.08	12.63	12.71	12.71	-1.78%	20,804,260
Feb 24, 2026	12.89	13.06	12.85	12.94	12.94	1.41%	11,142,998
Feb 13, 2026	12.98	12.99	12.72	12.76	12.76	-1.69%	11,512,540
Feb 12, 2026	13.04	13.15	12.96	12.98	12.98	-0.38%	7,225,744
Feb 11, 2026	12.99	13.17	12.91	13.03	13.03	0.77%	11,080,810
Feb 10, 2026	13.03	13.06	12.86	12.93	12.93	-0.77%	9,924,528
Feb 9, 2026	13.08	13.18	12.92	13.03	13.03	0.23%	12,559,980
Feb 6, 2026	12.95	13.10	12.84	13.00	13.00	-0.31%	10,578,660
Feb 5, 2026	12.97	13.29	12.95	13.04	13.04	0.31%	13,943,230
Feb 4, 2026	12.75	13.03	12.64	13.00	13.00	1.72%	13,421,730
Feb 3, 2026	12.70	12.82	12.62	12.78	12.78	1.59%	15,390,370
Feb 2, 2026	12.84	12.95	12.57	12.58	12.58	-2.18%	16,079,650
Jan 30, 2026	13.00	13.29	12.78	12.86	12.86	-1.38%	16,017,717
Jan 29, 2026	12.87	13.15	12.84	13.04	13.04	1.16%	14,191,600
Jan 28, 2026	12.95	13.06	12.78	12.89	12.89	-1.00%	16,572,280
Jan 27, 2026	13.34	13.38	12.90	13.02	13.02	-2.47%	21,981,580
Jan 26, 2026	13.68	13.73	13.21	13.35	13.35	-2.41%	22,776,200
Jan 23, 2026	13.72	13.83	13.56	13.68	13.68	-0.29%	18,661,540
Jan 22, 2026	13.80	13.82	13.44	13.72	13.72	-0.44%	19,059,800
Jan 21, 2026	13.73	13.93	13.65	13.78	13.78	-0.29%	14,969,310
Jan 20, 2026	13.80	14.12	13.73	13.82	13.82	1.02%	27,876,220
Jan 19, 2026	13.40	13.80	13.35	13.68	13.68	1.71%	18,080,520
Jan 16, 2026	13.75	13.85	13.40	13.45	13.45	-2.04%	20,161,400
Jan 15, 2026	13.60	14.15	13.57	13.73	13.73	0.51%	30,757,046
Jan 14, 2026	13.50	13.74	13.40	13.66	13.66	1.79%	30,445,400
Jan 13, 2026	13.68	13.84	13.36	13.42	13.42	-1.90%	22,041,560
Jan 12, 2026	13.51	13.68	13.34	13.68	13.68	1.26%	20,340,100
Jan 9, 2026	13.40	13.55	13.39	13.51	13.51	0.67%	17,672,941
Jan 8, 2026	13.37	13.65	13.26	13.42	13.42	0.07%	19,322,258
Jan 7, 2026	13.57	13.72	13.31	13.41	13.41	-1.40%	18,908,008
Jan 6, 2026	13.52	13.80	13.45	13.60	13.60	0.52%	17,655,515
Jan 5, 2026	13.43	13.54	13.24	13.53	13.53	0.82%	18,753,270
Dec 31, 2025	13.56	13.56	13.39	13.42	13.42	-0.74%	9,222,905
Dec 30, 2025	13.41	13.62	13.40	13.52	13.52	0.45%	12,626,075
Dec 29, 2025	13.98	13.98	13.40	13.46	13.46	-3.86%	31,893,120
Dec 26, 2025	14.26	14.26	13.94	14.00	14.00	-1.75%	14,822,900
Dec 25, 2025	14.28	14.35	14.18	14.25	14.25	-	8,641,995
Dec 24, 2025	14.32	14.37	14.18	14.25	14.25	-0.56%	8,311,910
Dec 23, 2025	14.41	14.45	14.27	14.33	14.33	-0.49%	10,876,690
Dec 22, 2025	14.78	14.79	14.18	14.40	14.40	-1.23%	15,783,020
Dec 19, 2025	14.54	14.69	14.26	14.58	14.58	0.14%	12,610,331
Dec 18, 2025	14.30	14.88	14.27	14.56	14.56	1.32%	13,964,648
Dec 17, 2025	14.07	14.45	13.97	14.37	14.37	2.20%	11,549,350
Dec 16, 2025	14.15	14.22	13.90	14.06	14.06	-0.64%	9,636,526
Dec 15, 2025	14.41	14.45	14.10	14.15	14.15	-1.74%	9,885,337
Dec 12, 2025	14.08	14.45	13.97	14.40	14.40	2.71%	15,689,850
Dec 11, 2025	14.17	14.23	14.01	14.02	14.02	-0.85%	8,912,000
Dec 10, 2025	13.86	14.25	13.77	14.14	14.14	1.87%	13,902,400