S-Tech Corp. (TPEX:1584)
Taiwan · Delayed Price · Currency is TWD 23.20
-0.05 (-0.22%)
Dec 31, 2025, 2:31 PM CST
S-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 23.25 | 23.35 | 22.95 | 23.20 | 23.20 | -0.22% | 535,940 |
| Dec 30, 2025 | 23.35 | 23.70 | 23.15 | 23.25 | 23.25 | -0.43% | 1,504,073 |
| Dec 29, 2025 | 22.65 | 23.35 | 22.65 | 23.35 | 23.35 | 3.09% | 1,428,434 |
| Dec 26, 2025 | 22.35 | 22.65 | 22.25 | 22.65 | 22.65 | 1.34% | 423,475 |
| Dec 24, 2025 | 22.35 | 22.60 | 22.25 | 22.35 | 22.35 | - | 343,249 |
| Dec 23, 2025 | 22.60 | 22.75 | 22.35 | 22.35 | 22.35 | -0.89% | 521,987 |
| Dec 22, 2025 | 22.25 | 22.55 | 22.15 | 22.55 | 22.55 | 1.58% | 653,576 |
| Dec 19, 2025 | 22.00 | 22.20 | 21.90 | 22.20 | 22.20 | 1.83% | 686,771 |
| Dec 18, 2025 | 21.70 | 22.05 | 21.55 | 21.80 | 21.80 | 0.46% | 421,087 |
| Dec 17, 2025 | 21.90 | 22.05 | 21.70 | 21.70 | 21.70 | - | 354,198 |
| Dec 16, 2025 | 22.00 | 22.00 | 21.50 | 21.70 | 21.70 | -0.46% | 330,377 |
| Dec 15, 2025 | 21.45 | 22.15 | 21.35 | 21.80 | 21.80 | 0.69% | 571,276 |
| Dec 12, 2025 | 21.65 | 21.75 | 21.55 | 21.65 | 21.65 | 0.23% | 251,088 |
| Dec 11, 2025 | 21.80 | 21.80 | 21.40 | 21.60 | 21.60 | -0.46% | 364,114 |
| Dec 10, 2025 | 21.90 | 22.05 | 21.70 | 21.70 | 21.70 | -0.91% | 470,531 |
| Dec 9, 2025 | 22.00 | 22.05 | 21.75 | 21.90 | 21.90 | -0.45% | 273,239 |
| Dec 8, 2025 | 21.65 | 22.00 | 21.35 | 22.00 | 22.00 | 1.62% | 945,078 |
| Dec 5, 2025 | 21.85 | 21.90 | 21.60 | 21.65 | 21.65 | -1.14% | 232,497 |
| Dec 4, 2025 | 21.75 | 21.95 | 21.70 | 21.90 | 21.90 | 1.39% | 376,991 |
| Dec 3, 2025 | 21.90 | 21.90 | 21.55 | 21.60 | 21.60 | - | 238,971 |
| Dec 2, 2025 | 21.65 | 21.75 | 21.55 | 21.60 | 21.60 | - | 245,794 |
| Dec 1, 2025 | 21.60 | 21.70 | 21.50 | 21.60 | 21.60 | - | 265,119 |
| Nov 28, 2025 | 21.70 | 21.70 | 21.60 | 21.60 | 21.60 | -0.69% | 278,005 |
| Nov 27, 2025 | 22.45 | 22.45 | 21.70 | 21.75 | 21.75 | -1.36% | 725,928 |
| Nov 26, 2025 | 21.50 | 22.35 | 21.50 | 22.05 | 22.05 | 4.01% | 1,873,533 |
| Nov 25, 2025 | 21.20 | 21.30 | 21.05 | 21.20 | 21.20 | 1.44% | 259,546 |
| Nov 24, 2025 | 20.90 | 21.20 | 20.75 | 20.90 | 20.90 | 0.24% | 677,452 |
| Nov 21, 2025 | 21.20 | 21.30 | 20.70 | 20.85 | 20.85 | -1.88% | 961,712 |
| Nov 20, 2025 | 21.65 | 21.65 | 21.15 | 21.25 | 21.25 | -0.70% | 837,955 |
| Nov 19, 2025 | 21.50 | 21.60 | 21.15 | 21.40 | 21.40 | -0.47% | 609,042 |
| Nov 18, 2025 | 21.70 | 21.70 | 21.10 | 21.50 | 21.50 | -0.92% | 841,668 |
| Nov 17, 2025 | 21.80 | 21.85 | 21.20 | 21.70 | 21.70 | -0.46% | 1,606,210 |
| Nov 14, 2025 | 22.35 | 22.35 | 21.75 | 21.80 | 21.80 | -2.02% | 1,660,474 |
| Nov 13, 2025 | 22.55 | 22.65 | 22.15 | 22.25 | 22.25 | -1.11% | 1,245,064 |
| Nov 12, 2025 | 22.80 | 22.90 | 22.50 | 22.50 | 22.50 | -1.10% | 1,405,548 |
| Nov 11, 2025 | 23.10 | 23.10 | 22.75 | 22.75 | 22.75 | -0.87% | 542,244 |
| Nov 10, 2025 | 23.75 | 23.75 | 22.90 | 22.95 | 22.95 | -3.37% | 1,163,558 |
| Nov 7, 2025 | 24.15 | 24.15 | 23.75 | 23.75 | 23.75 | -1.66% | 439,458 |
| Nov 6, 2025 | 24.45 | 24.45 | 24.00 | 24.15 | 24.15 | -0.62% | 535,461 |
| Nov 5, 2025 | 23.90 | 24.50 | 23.60 | 24.30 | 24.30 | 1.89% | 1,462,668 |
| Nov 4, 2025 | 24.00 | 24.00 | 23.55 | 23.85 | 23.85 | - | 902,045 |
| Nov 3, 2025 | 23.55 | 23.85 | 23.40 | 23.85 | 23.85 | 1.92% | 792,078 |
| Oct 31, 2025 | 23.45 | 23.50 | 23.25 | 23.40 | 23.40 | - | 427,545 |
| Oct 30, 2025 | 23.45 | 23.65 | 23.25 | 23.40 | 23.40 | 2.41% | 1,481,220 |
| Oct 29, 2025 | 23.05 | 23.20 | 22.75 | 22.85 | 22.85 | -0.22% | 749,813 |
| Oct 28, 2025 | 23.30 | 23.30 | 22.75 | 22.90 | 22.90 | -1.51% | 1,020,300 |
| Oct 27, 2025 | 23.35 | 23.40 | 23.05 | 23.25 | 23.25 | - | 530,214 |
| Oct 23, 2025 | 23.45 | 23.45 | 23.25 | 23.25 | 23.25 | -0.85% | 645,902 |
| Oct 22, 2025 | 23.65 | 23.70 | 23.40 | 23.45 | 23.45 | - | 500,361 |
| Oct 21, 2025 | 23.35 | 23.75 | 23.35 | 23.45 | 23.45 | 0.64% | 778,229 |