S-Tech Corp. (TPEX:1584)
Taiwan · Delayed Price · Currency is TWD 23.70
+0.10 (0.42%)
Aug 12, 2025, 1:30 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 23.85 | 24.20 | 23.60 | 23.70 | 23.70 | - | 889,234 |
| 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 |
| Jul 30, 2025 | 23.80 | 24.50 | 23.80 | 24.20 | 24.20 | 1.68% | 1,346,408 |
| Jul 29, 2025 | 24.05 | 24.55 | 23.80 | 23.80 | 23.80 | -1.24% | 1,219,204 |
| Jul 28, 2025 | 24.30 | 24.30 | 23.80 | 24.10 | 24.10 | - | 974,915 |
| Jul 25, 2025 | 23.60 | 24.65 | 23.60 | 24.10 | 24.10 | 2.12% | 2,867,127 |
| Jul 24, 2025 | 23.55 | 23.95 | 23.30 | 23.60 | 23.60 | 0.85% | 1,151,804 |
| Jul 23, 2025 | 22.75 | 23.45 | 22.75 | 23.40 | 23.40 | 2.86% | 685,052 |
| Jul 22, 2025 | 23.50 | 23.55 | 22.75 | 22.75 | 22.75 | -3.19% | 788,383 |
| Jul 21, 2025 | 23.15 | 23.70 | 23.15 | 23.50 | 23.50 | 1.51% | 649,247 |
| Jul 18, 2025 | 23.35 | 23.45 | 23.15 | 23.15 | 23.15 | -0.22% | 489,364 |
| Jul 17, 2025 | 23.30 | 23.40 | 23.10 | 23.20 | 23.20 | 0.65% | 414,968 |
| Jul 16, 2025 | 23.20 | 23.35 | 23.05 | 23.05 | 23.05 | -0.65% | 437,139 |
| Jul 15, 2025 | 23.20 | 23.75 | 23.20 | 23.20 | 23.20 | 0.65% | 730,124 |
| Jul 14, 2025 | 22.90 | 23.10 | 22.05 | 23.05 | 23.05 | 0.66% | 877,213 |
| Jul 11, 2025 | 23.10 | 23.15 | 22.65 | 22.90 | 22.90 | -1.08% | 973,776 |
| Jul 10, 2025 | 23.40 | 23.60 | 23.10 | 23.15 | 23.15 | -0.86% | 738,801 |
| Jul 9, 2025 | 23.45 | 23.60 | 23.35 | 23.35 | 23.35 | -0.64% | 384,723 |
| Jul 8, 2025 | 23.65 | 23.70 | 23.25 | 23.50 | 23.50 | -1.05% | 778,967 |
| Jul 7, 2025 | 23.70 | 23.85 | 23.55 | 23.75 | 23.75 | - | 453,078 |
| Jul 4, 2025 | 24.35 | 24.50 | 23.75 | 23.75 | 23.75 | -2.26% | 917,653 |
| Jul 3, 2025 | 24.60 | 24.60 | 24.00 | 24.30 | 24.30 | -0.61% | 1,657,114 |
| Jul 2, 2025 | 24.70 | 24.80 | 24.20 | 24.45 | 24.45 | -1.01% | 1,227,356 |
| Jul 1, 2025 | 24.90 | 24.90 | 24.25 | 24.70 | 24.70 | -1.00% | 2,559,972 |
| Jun 30, 2025 | 24.75 | 25.00 | 23.85 | 24.95 | 24.95 | 0.60% | 1,480,543 |
| Jun 27, 2025 | 24.25 | 24.90 | 24.05 | 24.80 | 24.80 | 2.69% | 1,182,067 |
| Jun 26, 2025 | 24.40 | 24.45 | 24.10 | 24.15 | 24.15 | -0.41% | 764,774 |
| Jun 25, 2025 | 23.85 | 24.25 | 23.85 | 24.25 | 24.25 | 2.75% | 1,033,466 |
| Jun 24, 2025 | 23.55 | 23.75 | 23.40 | 23.60 | 23.60 | 1.29% | 767,705 |
| Jun 23, 2025 | 23.30 | 24.00 | 23.25 | 23.30 | 23.30 | -0.43% | 1,083,621 |
| Jun 20, 2025 | 24.25 | 24.25 | 23.25 | 23.40 | 23.40 | -2.70% | 1,362,132 |
| Jun 19, 2025 | 24.30 | 24.55 | 23.95 | 24.05 | 24.05 | -0.62% | 1,647,634 |
| Jun 18, 2025 | 24.50 | 24.50 | 24.10 | 24.20 | 24.20 | -1.43% | 1,223,191 |
| Jun 17, 2025 | 25.10 | 25.15 | 24.55 | 24.55 | 24.55 | -2.00% | 1,923,984 |
| Jun 16, 2025 | 25.40 | 25.80 | 25.05 | 25.05 | 25.05 | -0.79% | 1,043,124 |
| Jun 13, 2025 | 25.90 | 26.35 | 25.25 | 25.25 | 25.25 | -0.39% | 1,898,182 |
| Jun 12, 2025 | 25.30 | 25.35 | 25.15 | 25.35 | 25.35 | -1.74% | 525,567 |
| Jun 11, 2025 | 26.20 | 26.40 | 25.80 | 25.80 | 25.10 | -1.34% | 1,553,175 |
| Jun 10, 2025 | 26.25 | 26.25 | 26.10 | 26.15 | 25.44 | - | 585,492 |
| Jun 9, 2025 | 26.25 | 26.30 | 26.10 | 26.15 | 25.44 | -0.19% | 523,108 |
| Jun 6, 2025 | 26.50 | 26.65 | 26.20 | 26.20 | 25.49 | -0.57% | 696,595 |
| Jun 5, 2025 | 26.75 | 26.80 | 26.35 | 26.35 | 25.64 | -1.68% | 942,710 |
| Jun 4, 2025 | 27.00 | 27.05 | 26.75 | 26.80 | 26.07 | -0.19% | 780,724 |