STO Express Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	43,156,922
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%	35,945,242
Mar 20, 2026	13.88	14.35	13.88	14.00	14.00	0.79%	27,560,767
Mar 19, 2026	13.85	14.07	13.76	13.89	13.89	-0.64%	17,326,137
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
Mar 12, 2026	14.05	14.16	13.77	14.02	14.02	-0.92%	19,492,000
Mar 11, 2026	13.98	14.25	13.86	14.15	14.15	1.22%	24,378,210
Mar 10, 2026	13.47	14.28	13.43	13.98	13.98	5.03%	36,886,242
Mar 9, 2026	13.50	13.60	13.06	13.31	13.31	-2.99%	29,691,600
Mar 6, 2026	13.08	13.79	13.02	13.72	13.72	4.18%	31,016,401
Mar 5, 2026	13.46	13.65	13.11	13.17	13.17	0.08%	19,353,060
Mar 4, 2026	13.26	13.39	13.01	13.16	13.16	-2.01%	27,220,120
Mar 3, 2026	13.67	14.15	13.35	13.43	13.43	-1.03%	35,571,560
Mar 2, 2026	13.46	13.60	13.09	13.57	13.57	-1.67%	45,595,630
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