S-Tech Corp. (TPEX:1584)
Taiwan · Delayed Price · Currency is TWD 23.70
-0.05 (-0.21%)
At close: Mar 6, 2026
S-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.65 | 23.70 | 23.25 | 23.70 | 23.70 | -0.21% | 754,579 |
| Mar 5, 2026 | 23.10 | 23.85 | 23.05 | 23.75 | 23.75 | 4.17% | 1,622,573 |
| Mar 4, 2026 | 23.05 | 23.80 | 22.20 | 22.80 | 22.80 | -2.36% | 1,449,696 |
| Mar 3, 2026 | 23.30 | 23.50 | 22.90 | 23.35 | 23.35 | - | 778,303 |
| Mar 2, 2026 | 24.10 | 24.75 | 23.35 | 23.35 | 23.35 | -1.27% | 1,552,431 |
| Feb 26, 2026 | 23.90 | 24.10 | 23.65 | 23.65 | 23.65 | -0.84% | 1,356,193 |
| Feb 25, 2026 | 24.40 | 24.40 | 23.80 | 23.85 | 23.85 | -2.65% | 1,253,445 |
| Feb 24, 2026 | 24.60 | 24.75 | 24.15 | 24.50 | 24.50 | -0.61% | 963,023 |
| Feb 23, 2026 | 23.70 | 24.70 | 23.70 | 24.65 | 24.65 | 4.45% | 1,523,674 |
| Feb 11, 2026 | 23.55 | 24.05 | 23.35 | 23.60 | 23.60 | 0.21% | 683,305 |
| Feb 10, 2026 | 23.90 | 23.90 | 23.45 | 23.55 | 23.55 | -1.46% | 588,334 |
| Feb 9, 2026 | 23.90 | 23.95 | 23.60 | 23.90 | 23.90 | 2.58% | 860,877 |
| Feb 6, 2026 | 24.55 | 24.55 | 23.25 | 23.30 | 23.30 | -5.28% | 1,963,384 |
| Feb 5, 2026 | 25.25 | 25.25 | 24.55 | 24.60 | 24.60 | -2.96% | 1,511,196 |
| Feb 4, 2026 | 24.90 | 25.40 | 24.50 | 25.35 | 25.35 | 2.84% | 1,837,678 |
| Feb 3, 2026 | 25.55 | 25.55 | 24.55 | 24.65 | 24.65 | -3.52% | 4,674,045 |
| Feb 2, 2026 | 24.40 | 25.80 | 24.20 | 25.55 | 25.55 | 3.02% | 4,117,985 |
| Jan 30, 2026 | 24.80 | 25.05 | 24.30 | 24.80 | 24.80 | -0.40% | 3,385,200 |
| Jan 29, 2026 | 23.85 | 25.50 | 23.85 | 24.90 | 24.90 | 4.40% | 6,758,463 |
| Jan 28, 2026 | 24.15 | 24.15 | 23.75 | 23.85 | 23.85 | - | 667,092 |
| Jan 27, 2026 | 24.55 | 24.65 | 23.85 | 23.85 | 23.85 | -2.85% | 1,205,131 |
| Jan 26, 2026 | 24.15 | 24.60 | 24.05 | 24.55 | 24.55 | 1.66% | 942,042 |
| Jan 23, 2026 | 24.60 | 24.60 | 24.05 | 24.15 | 24.15 | -0.82% | 767,930 |
| Jan 22, 2026 | 24.25 | 24.45 | 24.10 | 24.35 | 24.35 | 0.62% | 1,110,346 |
| Jan 21, 2026 | 24.15 | 24.45 | 24.00 | 24.20 | 24.20 | 0.21% | 1,101,447 |
| Jan 20, 2026 | 24.20 | 25.00 | 24.15 | 24.15 | 24.15 | - | 1,276,270 |
| Jan 19, 2026 | 23.85 | 24.40 | 23.80 | 24.15 | 24.15 | 0.62% | 1,595,920 |
| Jan 16, 2026 | 24.00 | 24.25 | 23.40 | 24.00 | 24.00 | 0.84% | 1,184,378 |
| Jan 15, 2026 | 23.50 | 23.90 | 23.45 | 23.80 | 23.80 | 1.71% | 1,026,977 |
| Jan 14, 2026 | 23.40 | 23.50 | 23.10 | 23.40 | 23.40 | - | 558,815 |
| Jan 13, 2026 | 23.95 | 23.95 | 23.05 | 23.40 | 23.40 | -1.06% | 1,085,409 |
| Jan 12, 2026 | 23.20 | 24.00 | 23.00 | 23.65 | 23.65 | 2.38% | 1,434,434 |
| Jan 9, 2026 | 23.20 | 24.15 | 23.05 | 23.10 | 23.10 | 1.32% | 1,713,372 |
| Jan 8, 2026 | 23.45 | 23.45 | 22.80 | 22.80 | 22.80 | -1.30% | 1,002,960 |
| Jan 7, 2026 | 22.50 | 23.20 | 22.40 | 23.10 | 23.10 | 3.59% | 1,081,103 |
| Jan 6, 2026 | 22.50 | 22.65 | 22.25 | 22.30 | 22.30 | -0.22% | 500,123 |
| Jan 5, 2026 | 23.15 | 23.15 | 22.25 | 22.35 | 22.35 | -1.76% | 585,555 |
| Jan 2, 2026 | 23.20 | 23.25 | 22.75 | 22.75 | 22.75 | -1.94% | 499,994 |
| 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 |