S-Tech Corp. (TPEX:1584)
Taiwan · Delayed Price · Currency is TWD 26.30
-0.35 (-1.31%)
Sep 5, 2025, 1:30 PM CST
S-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |