STO Express Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	15.02	15.38	14.82	15.08	15.08	-0.26%	17,310,380
May 26, 2026	14.85	15.16	14.77	15.12	15.12	1.75%	17,477,570
May 25, 2026	15.08	15.10	14.73	14.86	14.86	-1.33%	20,173,100
May 22, 2026	15.30	15.35	14.96	15.06	15.06	-0.92%	16,034,440
May 21, 2026	15.86	15.92	15.14	15.20	15.20	-4.16%	22,896,940
May 20, 2026	15.72	15.99	15.27	15.86	15.86	0.44%	28,428,890
May 19, 2026	15.78	16.18	15.55	15.79	15.79	0.13%	24,777,580
May 18, 2026	15.50	15.77	15.27	15.77	15.77	1.55%	20,720,710
May 15, 2026	15.56	15.71	15.30	15.53	15.53	-0.58%	22,470,800
May 14, 2026	15.71	15.86	15.50	15.62	15.62	-0.51%	17,552,400
May 13, 2026	15.97	16.03	15.65	15.70	15.70	-1.38%	21,711,810
May 12, 2026	16.15	16.27	15.84	15.92	15.92	-1.42%	21,543,660
May 11, 2026	16.28	16.46	16.06	16.15	16.15	-0.80%	24,412,360
May 8, 2026	16.36	16.55	16.20	16.28	16.28	-0.61%	18,425,860
May 7, 2026	16.48	16.86	16.34	16.38	16.38	-0.12%	21,750,270
May 6, 2026	16.35	16.45	16.01	16.40	16.40	0.31%	25,724,540
Apr 30, 2026	16.58	16.63	16.17	16.35	16.35	-1.33%	27,655,160
Apr 29, 2026	16.60	16.88	16.47	16.57	16.57	0.12%	23,419,580
Apr 28, 2026	17.45	17.47	16.44	16.55	16.55	-5.59%	37,158,970
Apr 27, 2026	17.41	17.78	17.40	17.53	17.53	0.46%	19,336,200
Apr 24, 2026	17.61	17.78	17.30	17.45	17.45	-1.58%	22,398,690
Apr 23, 2026	17.50	18.04	17.27	17.73	17.73	1.31%	30,015,600
Apr 22, 2026	17.03	17.74	16.99	17.50	17.50	2.58%	31,574,760
Apr 21, 2026	17.00	17.31	16.95	17.06	17.06	0.41%	25,795,150
Apr 20, 2026	17.17	17.55	16.90	16.99	16.99	-1.11%	42,907,620
Apr 17, 2026	18.01	18.08	17.06	17.18	17.18	-4.71%	87,538,460
Apr 16, 2026	18.00	18.03	17.20	18.03	18.03	10.01%	128,435,900
Apr 15, 2026	16.39	16.39	16.39	16.39	16.39	10.00%	9,687,456
Apr 14, 2026	15.31	15.38	14.81	14.90	14.90	-2.93%	22,150,860
Apr 13, 2026	15.50	15.60	14.78	15.35	15.35	-2.04%	29,178,560
Apr 10, 2026	15.60	15.80	15.42	15.67	15.67	0.97%	21,599,490
Apr 9, 2026	15.39	15.76	15.39	15.52	15.52	-0.58%	18,308,520
Apr 8, 2026	15.47	15.80	15.38	15.61	15.61	1.23%	27,531,150
Apr 7, 2026	15.40	15.48	15.09	15.42	15.42	0.13%	21,416,800
Apr 3, 2026	15.20	15.63	14.85	15.40	15.40	1.72%	27,607,090
Apr 2, 2026	15.05	15.26	14.89	15.14	15.14	-0.07%	17,914,800
Apr 1, 2026	15.14	15.49	15.00	15.15	15.15	2.23%	24,366,610
Mar 31, 2026	15.04	15.35	14.80	14.82	14.82	-1.13%	20,137,190
Mar 30, 2026	15.10	15.36	14.87	14.99	14.99	-1.77%	27,686,070
Mar 27, 2026	14.90	15.67	14.85	15.26	15.26	2.35%	51,320,800
Mar 26, 2026	14.26	14.97	14.13	14.91	14.91	4.48%	53,391,370
Mar 25, 2026	13.40	14.35	13.37	14.27	14.27	6.81%	43,156,920
Mar 24, 2026	13.36	13.42	13.00	13.36	13.36	1.98%	27,067,740
Mar 23, 2026	13.75	13.77	12.93	13.10	13.10	-6.43%	35,945,240
Mar 20, 2026	13.88	14.35	13.88	14.00	14.00	0.79%	27,560,760
Mar 19, 2026	13.85	14.07	13.76	13.89	13.89	-0.64%	17,326,130
Mar 18, 2026	13.80	14.13	13.67	13.98	13.98	1.67%	20,391,760
Mar 17, 2026	14.00	14.26	13.75	13.75	13.75	-3.85%	26,380,260
Mar 16, 2026	14.13	14.38	14.03	14.30	14.30	1.20%	26,985,610
Mar 13, 2026	13.99	14.55	13.93	14.13	14.13	0.78%	33,220,810