S-Tech Corp. (TPEX:1584)
Taiwan · Delayed Price · Currency is TWD 20.10
-0.25 (-1.23%)
May 8, 2026, 1:30 PM CST
S-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 20.50 | 20.70 | 20.05 | 20.10 | 20.10 | -1.23% | 726,147 |
| May 7, 2026 | 20.00 | 20.45 | 19.85 | 20.35 | 20.35 | 1.75% | 885,693 |
| May 6, 2026 | 20.20 | 20.20 | 19.60 | 20.00 | 20.00 | -0.25% | 738,635 |
| May 5, 2026 | 20.10 | 20.25 | 19.85 | 20.05 | 20.05 | 0.25% | 531,333 |
| May 4, 2026 | 19.80 | 20.00 | 19.50 | 20.00 | 20.00 | 2.04% | 727,339 |
| Apr 30, 2026 | 20.05 | 20.10 | 19.60 | 19.60 | 19.60 | -1.51% | 442,035 |
| Apr 29, 2026 | 19.85 | 19.95 | 19.60 | 19.90 | 19.90 | 0.76% | 402,868 |
| Apr 28, 2026 | 19.45 | 19.75 | 19.45 | 19.75 | 19.75 | 1.54% | 324,235 |
| Apr 27, 2026 | 19.70 | 19.90 | 19.35 | 19.45 | 19.45 | -2.51% | 968,537 |
| Apr 24, 2026 | 20.40 | 20.40 | 19.60 | 19.95 | 19.95 | -2.21% | 1,231,681 |
| Apr 23, 2026 | 21.30 | 21.55 | 20.00 | 20.40 | 20.40 | -4.00% | 1,562,557 |
| Apr 22, 2026 | 21.75 | 21.95 | 21.20 | 21.25 | 21.25 | -1.85% | 735,683 |
| Apr 21, 2026 | 21.80 | 22.05 | 21.60 | 21.65 | 21.65 | -0.69% | 591,329 |
| Apr 20, 2026 | 21.15 | 22.40 | 21.15 | 21.80 | 21.80 | 3.07% | 1,730,476 |
| Apr 17, 2026 | 21.15 | 21.35 | 21.10 | 21.15 | 21.15 | 0.24% | 535,616 |
| Apr 16, 2026 | 20.95 | 21.40 | 20.70 | 21.10 | 21.10 | 0.96% | 1,144,753 |
| Apr 15, 2026 | 21.00 | 21.10 | 20.90 | 20.90 | 20.90 | -0.24% | 804,569 |
| Apr 14, 2026 | 21.30 | 21.30 | 20.95 | 20.95 | 20.95 | -0.95% | 902,093 |
| Apr 13, 2026 | 21.00 | 21.15 | 20.95 | 21.15 | 21.15 | -0.47% | 504,086 |
| Apr 10, 2026 | 21.70 | 21.70 | 21.15 | 21.25 | 21.25 | -3.19% | 1,465,677 |
| Apr 9, 2026 | 22.25 | 22.30 | 21.65 | 21.95 | 21.95 | -1.35% | 801,429 |
| Apr 8, 2026 | 21.85 | 22.40 | 21.75 | 22.25 | 22.25 | 2.77% | 1,323,470 |
| Apr 7, 2026 | 21.95 | 22.05 | 21.60 | 21.65 | 21.65 | -0.46% | 389,998 |
| Apr 2, 2026 | 22.00 | 22.20 | 21.70 | 21.75 | 21.75 | -1.14% | 358,580 |
| Apr 1, 2026 | 22.20 | 22.20 | 21.85 | 22.00 | 22.00 | 1.15% | 524,156 |
| Mar 31, 2026 | 22.20 | 22.35 | 21.70 | 21.75 | 21.75 | -0.68% | 562,120 |
| Mar 30, 2026 | 21.65 | 22.55 | 21.65 | 21.90 | 21.90 | 1.15% | 644,978 |
| Mar 27, 2026 | 21.80 | 21.85 | 21.55 | 21.65 | 21.65 | -0.69% | 354,548 |
| Mar 26, 2026 | 21.90 | 22.15 | 21.80 | 21.80 | 21.80 | -0.46% | 410,012 |
| Mar 25, 2026 | 22.00 | 22.10 | 21.80 | 21.90 | 21.90 | 0.23% | 668,528 |
| Mar 24, 2026 | 22.35 | 22.45 | 21.60 | 21.85 | 21.85 | -1.58% | 839,806 |
| Mar 23, 2026 | 22.35 | 22.70 | 22.05 | 22.20 | 22.20 | -2.20% | 532,243 |
| Mar 20, 2026 | 22.60 | 23.05 | 22.50 | 22.70 | 22.70 | 0.89% | 536,374 |
| Mar 19, 2026 | 23.10 | 23.10 | 22.45 | 22.50 | 22.50 | -2.81% | 639,335 |
| Mar 18, 2026 | 23.25 | 23.30 | 22.90 | 23.15 | 23.15 | 1.54% | 794,513 |
| Mar 17, 2026 | 22.55 | 23.15 | 22.50 | 22.80 | 22.80 | 1.11% | 604,227 |
| Mar 16, 2026 | 22.70 | 22.75 | 22.40 | 22.55 | 22.55 | -0.44% | 381,732 |
| Mar 13, 2026 | 23.60 | 23.60 | 22.60 | 22.65 | 22.65 | -4.43% | 1,001,723 |
| Mar 12, 2026 | 22.55 | 23.75 | 22.45 | 23.70 | 23.70 | 5.33% | 1,445,513 |
| Mar 11, 2026 | 22.20 | 22.70 | 22.20 | 22.50 | 22.50 | 2.04% | 641,119 |
| Mar 10, 2026 | 22.50 | 22.70 | 22.00 | 22.05 | 22.05 | -0.68% | 685,006 |
| Mar 9, 2026 | 22.80 | 22.80 | 22.00 | 22.20 | 22.20 | -6.33% | 1,191,872 |
| 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 |