STO Express Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	13.90	13.90	13.24	13.41	-	-1.32%	6,873,800
Jun 17, 2026	13.45	13.66	13.22	13.59	13.59	0.97%	18,853,313
Jun 16, 2026	13.94	13.94	13.23	13.46	13.46	-3.72%	29,806,930
Jun 15, 2026	14.20	14.39	13.77	13.98	13.98	-0.71%	20,684,400
Jun 12, 2026	13.90	14.28	13.78	14.08	14.08	1.22%	16,739,780
Jun 11, 2026	13.91	14.00	13.63	13.91	13.91	-0.71%	14,584,170
Jun 10, 2026	13.80	14.13	13.76	14.01	14.01	1.23%	13,805,670
Jun 9, 2026	13.80	14.02	13.60	13.94	13.84	0.80%	17,131,130
Jun 8, 2026	13.77	13.95	13.63	13.83	13.73	-0.50%	19,779,717
Jun 5, 2026	13.74	14.09	13.65	13.90	13.80	1.24%	19,064,180
Jun 4, 2026	14.07	14.25	13.61	13.73	13.63	-3.31%	23,591,580
Jun 3, 2026	14.74	14.82	13.97	14.20	14.10	-3.79%	33,316,500
Jun 2, 2026	15.20	15.24	14.62	14.76	14.65	-2.45%	25,160,080
Jun 1, 2026	15.22	15.33	14.93	15.13	15.02	-1.11%	19,803,970
May 29, 2026	15.55	15.69	15.27	15.30	15.19	-1.92%	17,756,400
May 28, 2026	15.00	15.80	14.98	15.60	15.49	3.45%	26,287,650
May 27, 2026	15.02	15.38	14.82	15.08	14.97	-0.26%	17,310,380
May 26, 2026	14.85	15.16	14.77	15.12	15.01	1.75%	17,477,570
May 25, 2026	15.08	15.10	14.73	14.86	14.75	-1.33%	20,173,100
May 22, 2026	15.30	15.35	14.96	15.06	14.95	-0.92%	16,034,440
May 21, 2026	15.86	15.92	15.14	15.20	15.09	-4.16%	22,896,940
May 20, 2026	15.72	15.99	15.27	15.86	15.75	0.44%	28,428,890
May 19, 2026	15.78	16.18	15.55	15.79	15.68	0.13%	24,777,580
May 18, 2026	15.50	15.77	15.27	15.77	15.66	1.55%	20,720,710
May 15, 2026	15.56	15.71	15.30	15.53	15.42	-0.58%	22,470,800
May 14, 2026	15.71	15.86	15.50	15.62	15.51	-0.51%	17,552,400
May 13, 2026	15.97	16.03	15.65	15.70	15.59	-1.38%	21,711,810
May 12, 2026	16.15	16.27	15.84	15.92	15.81	-1.42%	21,543,660
May 11, 2026	16.28	16.46	16.06	16.15	16.03	-0.80%	24,412,360
May 8, 2026	16.36	16.55	16.20	16.28	16.16	-0.61%	18,425,860
May 7, 2026	16.48	16.86	16.34	16.38	16.26	-0.12%	21,750,270
May 6, 2026	16.35	16.45	16.01	16.40	16.28	0.31%	25,724,540
Apr 30, 2026	16.58	16.63	16.17	16.35	16.23	-1.33%	27,655,160
Apr 29, 2026	16.60	16.88	16.47	16.57	16.45	0.12%	23,419,580
Apr 28, 2026	17.45	17.47	16.44	16.55	16.43	-5.59%	37,158,970
Apr 27, 2026	17.41	17.78	17.40	17.53	17.40	0.46%	19,336,200
Apr 24, 2026	17.61	17.78	17.30	17.45	17.32	-1.58%	22,398,690
Apr 23, 2026	17.50	18.04	17.27	17.73	17.60	1.31%	30,015,600
Apr 22, 2026	17.03	17.74	16.99	17.50	17.37	2.58%	31,574,760
Apr 21, 2026	17.00	17.31	16.95	17.06	16.94	0.41%	25,795,150
Apr 20, 2026	17.17	17.55	16.90	16.99	16.87	-1.11%	42,907,620
Apr 17, 2026	18.01	18.08	17.06	17.18	17.06	-4.71%	87,538,460
Apr 16, 2026	18.00	18.03	17.20	18.03	17.90	10.01%	128,435,900
Apr 15, 2026	16.39	16.39	16.39	16.39	16.27	10.00%	9,687,456
Apr 14, 2026	15.31	15.38	14.81	14.90	14.79	-2.93%	22,150,860
Apr 13, 2026	15.50	15.60	14.78	15.35	15.24	-2.04%	29,178,560
Apr 10, 2026	15.60	15.80	15.42	15.67	15.56	0.97%	21,599,490
Apr 9, 2026	15.39	15.76	15.39	15.52	15.41	-0.58%	18,308,520
Apr 8, 2026	15.47	15.80	15.38	15.61	15.50	1.23%	27,531,150
Apr 7, 2026	15.40	15.48	15.09	15.42	15.31	0.13%	21,416,800