S-Tech Corp. (TPEX:1584)
Taiwan · Delayed Price · Currency is TWD 24.30
-0.55 (-2.21%)
Oct 9, 2025, 1:30 PM CST
S-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 24.95 | 24.95 | 24.30 | 24.30 | 24.30 | -2.21% | 1,494,351 |
| Oct 8, 2025 | 24.85 | 25.05 | 24.80 | 24.85 | 24.85 | - | 661,373 |
| Oct 7, 2025 | 25.05 | 25.05 | 24.75 | 24.85 | 24.85 | -0.60% | 690,365 |
| Oct 3, 2025 | 25.10 | 25.25 | 24.95 | 25.00 | 25.00 | -0.40% | 475,003 |
| Oct 2, 2025 | 25.50 | 25.50 | 25.05 | 25.10 | 25.10 | -1.57% | 760,949 |
| Oct 1, 2025 | 26.10 | 26.15 | 25.45 | 25.50 | 25.50 | -3.41% | 1,221,740 |
| Sep 30, 2025 | 25.15 | 26.40 | 25.10 | 26.40 | 26.40 | 4.55% | 2,226,853 |
| Sep 29, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| Sep 26, 2025 | 25.15 | 25.30 | 24.55 | 25.25 | 25.25 | 0.20% | 1,440,764 |
| Sep 25, 2025 | 25.00 | 25.45 | 24.80 | 25.20 | 25.20 | 1.61% | 1,124,910 |
| Sep 24, 2025 | 25.05 | 25.20 | 24.65 | 24.80 | 24.80 | -1.00% | 1,521,820 |
| Sep 23, 2025 | 25.25 | 25.35 | 25.00 | 25.05 | 25.05 | -0.40% | 1,052,407 |
| Sep 22, 2025 | 25.20 | 25.65 | 25.10 | 25.15 | 25.15 | 0.40% | 1,120,254 |
| Sep 19, 2025 | 25.10 | 25.25 | 24.95 | 25.05 | 25.05 | -0.20% | 743,260 |
| Sep 18, 2025 | 25.30 | 25.60 | 24.95 | 25.10 | 25.10 | - | 1,072,550 |
| Sep 17, 2025 | 25.10 | 25.30 | 25.00 | 25.10 | 25.10 | -0.20% | 780,672 |
| Sep 16, 2025 | 25.30 | 25.30 | 24.85 | 25.15 | 25.15 | 1.21% | 738,331 |
| Sep 15, 2025 | 25.00 | 25.70 | 24.85 | 24.85 | 24.85 | -1.19% | 1,155,538 |
| Sep 12, 2025 | 25.55 | 25.55 | 25.15 | 25.15 | 25.15 | -0.59% | 1,133,478 |
| Sep 11, 2025 | 26.45 | 26.45 | 25.30 | 25.30 | 25.30 | -4.17% | 2,349,712 |
| Sep 10, 2025 | 25.50 | 27.25 | 25.35 | 26.40 | 26.40 | 2.72% | 4,341,386 |
| Sep 9, 2025 | 26.25 | 26.25 | 25.55 | 25.70 | 25.70 | -1.15% | 1,425,008 |
| Sep 8, 2025 | 26.40 | 26.55 | 25.85 | 26.00 | 26.00 | -1.14% | 1,698,111 |
| Sep 5, 2025 | 26.95 | 27.00 | 26.15 | 26.30 | 26.30 | -1.31% | 2,358,924 |
| Sep 4, 2025 | 26.70 | 28.85 | 26.65 | 26.65 | 26.65 | 1.33% | 12,252,379 |
| Sep 3, 2025 | 25.40 | 26.55 | 25.35 | 26.30 | 26.30 | 4.16% | 4,356,312 |
| Sep 2, 2025 | 25.40 | 25.70 | 24.85 | 25.25 | 25.25 | - | 2,161,280 |
| Sep 1, 2025 | 26.80 | 27.05 | 25.25 | 25.25 | 25.25 | -4.72% | 5,003,013 |
| Aug 29, 2025 | 28.25 | 28.35 | 26.50 | 26.50 | 26.50 | -5.19% | 9,972,619 |
| Aug 28, 2025 | 25.60 | 27.95 | 25.60 | 27.95 | 27.95 | 9.82% | 16,089,484 |
| Aug 27, 2025 | 25.25 | 25.85 | 25.20 | 25.45 | 25.45 | 1.60% | 2,360,239 |
| Aug 26, 2025 | 25.25 | 25.55 | 24.95 | 25.05 | 25.05 | - | 1,763,721 |
| Aug 25, 2025 | 25.80 | 25.85 | 25.05 | 25.05 | 25.05 | -1.76% | 2,818,794 |
| Aug 22, 2025 | 25.65 | 26.80 | 25.45 | 25.50 | 25.50 | 0.59% | 5,401,647 |
| Aug 21, 2025 | 25.80 | 26.30 | 25.20 | 25.35 | 25.35 | -2.12% | 3,923,419 |
| Aug 20, 2025 | 26.40 | 27.30 | 25.60 | 25.90 | 25.90 | -1.89% | 12,429,235 |
| Aug 19, 2025 | 24.20 | 26.40 | 24.10 | 26.40 | 26.40 | 10.00% | 8,773,928 |
| Aug 18, 2025 | 23.80 | 24.25 | 23.80 | 24.00 | 24.00 | 0.84% | 1,079,134 |
| Aug 15, 2025 | 23.85 | 24.00 | 23.60 | 23.80 | 23.80 | -0.21% | 680,085 |
| Aug 14, 2025 | 23.90 | 24.15 | 23.85 | 23.85 | 23.85 | 0.42% | 771,831 |
| Aug 13, 2025 | 23.75 | 24.25 | 23.70 | 23.75 | 23.75 | 0.21% | 922,484 |
| Aug 12, 2025 | 23.85 | 24.20 | 23.60 | 23.70 | 23.70 | - | 892,019 |
| Aug 11, 2025 | 24.00 | 24.00 | 23.55 | 23.70 | 23.70 | -1.04% | 848,785 |
| Aug 8, 2025 | 23.85 | 24.20 | 23.70 | 23.95 | 23.95 | 0.42% | 625,840 |
| Aug 7, 2025 | 24.60 | 24.60 | 23.85 | 23.85 | 23.85 | -1.45% | 924,858 |
| Aug 6, 2025 | 24.15 | 24.50 | 24.15 | 24.20 | 24.20 | - | 975,297 |
| Aug 5, 2025 | 24.15 | 24.60 | 23.90 | 24.20 | 24.20 | 1.68% | 1,885,316 |
| Aug 4, 2025 | 23.05 | 24.10 | 22.75 | 23.80 | 23.80 | 2.59% | 1,567,512 |
| Aug 1, 2025 | 23.20 | 23.40 | 22.75 | 23.20 | 23.20 | -1.90% | 1,169,842 |
| Jul 31, 2025 | 24.40 | 24.40 | 23.65 | 23.65 | 23.65 | -2.27% | 1,073,773 |