STO Express Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.90	14.21	13.62	14.10	14.10	0.14%	18,427,231
Jul 30, 2026	13.98	14.28	13.93	14.08	14.08	0.36%	20,443,400
Jul 29, 2026	13.84	14.19	13.65	14.03	14.03	1.37%	22,329,841
Jul 28, 2026	13.64	13.89	13.48	13.84	13.84	1.17%	16,302,872
Jul 27, 2026	13.20	13.68	13.13	13.68	13.68	3.71%	21,197,665
Jul 24, 2026	13.47	13.58	13.18	13.19	13.19	-3.23%	18,371,053
Jul 23, 2026	13.62	13.74	13.47	13.63	13.63	-0.87%	19,570,400
Jul 22, 2026	13.89	14.04	13.68	13.75	13.75	-2.00%	24,024,640
Jul 21, 2026	13.85	14.05	13.61	14.03	14.03	1.23%	34,151,320
Jul 20, 2026	14.02	14.19	13.61	13.86	13.86	0.29%	34,992,486
Jul 17, 2026	14.60	14.82	13.75	13.82	13.82	-6.11%	36,417,800
Jul 16, 2026	15.14	15.28	14.61	14.72	14.72	-3.29%	32,616,693
Jul 15, 2026	16.30	16.30	14.91	15.22	15.22	-8.15%	57,888,592
Jul 14, 2026	16.03	16.61	15.90	16.57	16.57	2.92%	31,038,990
Jul 13, 2026	16.17	16.44	16.03	16.10	16.10	-0.37%	24,816,400
Jul 10, 2026	16.17	16.47	15.88	16.16	16.16	0.44%	27,268,830
Jul 9, 2026	16.23	16.28	15.87	16.09	16.09	-0.92%	30,140,880
Jul 8, 2026	16.82	17.01	16.21	16.24	16.24	-3.45%	31,463,609
Jul 7, 2026	17.00	17.11	16.70	16.82	16.82	-1.52%	25,975,300
Jul 6, 2026	16.27	17.22	16.18	17.08	17.08	4.72%	42,866,400
Jul 3, 2026	16.69	16.99	16.27	16.31	16.31	-1.81%	39,213,176
Jul 2, 2026	16.56	16.90	16.26	16.61	16.61	3.68%	60,957,160
Jul 1, 2026	15.99	16.02	15.55	16.02	16.02	10.03%	44,931,120
Jun 30, 2026	14.08	14.71	13.92	14.56	14.56	4.00%	31,677,530
Jun 29, 2026	13.60	14.17	13.22	14.00	14.00	2.34%	28,402,000
Jun 26, 2026	13.85	13.90	13.60	13.68	13.68	-1.65%	15,235,880
Jun 25, 2026	13.75	14.20	13.62	13.91	13.91	0.94%	22,653,158
Jun 24, 2026	13.90	14.19	13.62	13.78	13.78	0.29%	25,173,300
Jun 23, 2026	13.10	14.16	13.05	13.74	13.74	4.97%	31,083,034
Jun 22, 2026	13.21	13.21	12.71	13.09	13.09	-1.43%	21,267,036
Jun 18, 2026	13.48	13.53	13.24	13.28	13.28	-2.28%	17,106,300
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