S-Tech Corp. (TPEX:1584)
Taiwan · Delayed Price · Currency is TWD 17.90
+0.20 (1.13%)
Sep 9, 2026, 1:30 PM CST
S-Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 17.70 | 17.90 | 17.60 | 17.90 | - | 1.13% | 254,661 |
| Sep 8, 2026 | 17.80 | 17.80 | 17.55 | 17.70 | 17.70 | -0.56% | 296,498 |
| Sep 7, 2026 | 18.00 | 18.00 | 17.65 | 17.80 | 17.80 | -1.11% | 300,346 |
| Sep 4, 2026 | 18.10 | 18.10 | 17.75 | 18.00 | 18.00 | -0.55% | 399,594 |
| Sep 3, 2026 | 18.25 | 18.35 | 17.95 | 18.10 | 18.10 | 0.28% | 294,717 |
| Sep 2, 2026 | 18.30 | 18.30 | 17.90 | 18.05 | 18.05 | -1.10% | 359,750 |
| Sep 1, 2026 | 18.00 | 18.50 | 18.00 | 18.25 | 18.25 | 1.39% | 373,008 |
| Aug 31, 2026 | 18.30 | 18.30 | 17.95 | 18.00 | 18.00 | -1.10% | 250,786 |
| Aug 28, 2026 | 18.70 | 18.70 | 18.05 | 18.20 | 18.20 | -1.89% | 536,326 |
| Aug 27, 2026 | 18.15 | 18.70 | 18.15 | 18.55 | 18.55 | 2.20% | 718,679 |
| Aug 26, 2026 | 17.95 | 18.20 | 17.85 | 18.15 | 18.15 | 1.68% | 413,278 |
| Aug 25, 2026 | 17.90 | 17.90 | 17.60 | 17.85 | 17.85 | 0.28% | 244,908 |
| Aug 24, 2026 | 18.20 | 18.20 | 17.80 | 17.80 | 17.80 | -2.20% | 218,914 |
| Aug 21, 2026 | 17.85 | 18.20 | 17.85 | 18.20 | 18.20 | 1.11% | 247,926 |
| Aug 20, 2026 | 17.80 | 18.05 | 17.80 | 18.00 | 18.00 | 1.41% | 294,395 |
| Aug 19, 2026 | 17.85 | 17.85 | 17.60 | 17.75 | 17.75 | -0.84% | 238,758 |
| Aug 18, 2026 | 18.05 | 18.05 | 17.75 | 17.90 | 17.90 | -1.10% | 220,197 |
| Aug 17, 2026 | 18.40 | 18.50 | 17.80 | 18.10 | 18.10 | -0.28% | 407,609 |
| Aug 14, 2026 | 18.10 | 18.35 | 17.80 | 18.15 | 18.15 | 1.11% | 545,352 |
| Aug 13, 2026 | 18.00 | 18.20 | 17.85 | 17.95 | 17.95 | -0.28% | 219,061 |
| Aug 12, 2026 | 17.90 | 18.00 | 17.85 | 18.00 | 18.00 | 0.56% | 333,512 |
| Aug 11, 2026 | 18.00 | 18.00 | 17.65 | 17.90 | 17.90 | -0.56% | 299,218 |
| Aug 10, 2026 | 18.15 | 18.15 | 17.80 | 18.00 | 18.00 | -0.28% | 409,783 |
| Aug 7, 2026 | 17.70 | 18.35 | 17.45 | 18.05 | 18.05 | 3.14% | 1,318,402 |
| Aug 6, 2026 | 17.50 | 17.70 | 17.25 | 17.50 | 17.50 | 0.57% | 458,828 |
| Aug 5, 2026 | 17.45 | 17.65 | 17.30 | 17.40 | 17.40 | 0.58% | 454,576 |
| Aug 4, 2026 | 17.35 | 17.40 | 17.15 | 17.30 | 17.30 | 0.58% | 454,440 |
| Aug 3, 2026 | 17.20 | 17.45 | 16.95 | 17.20 | 17.20 | - | 433,705 |
| Jul 31, 2026 | 17.25 | 17.40 | 17.00 | 17.20 | 17.20 | 2.08% | 601,987 |
| Jul 30, 2026 | 17.25 | 17.35 | 16.80 | 16.85 | 16.85 | -2.03% | 696,739 |
| Jul 29, 2026 | 17.95 | 18.05 | 16.85 | 17.20 | 17.20 | -4.18% | 1,281,299 |
| Jul 28, 2026 | 18.70 | 18.70 | 17.95 | 17.95 | 17.95 | -4.27% | 1,006,064 |
| Jul 27, 2026 | 19.25 | 19.25 | 18.70 | 18.75 | 18.75 | -2.60% | 796,951 |
| Jul 24, 2026 | 19.50 | 19.75 | 19.25 | 19.25 | 19.25 | -1.28% | 638,657 |
| Jul 23, 2026 | 19.90 | 20.00 | 19.50 | 19.50 | 19.50 | -2.01% | 531,392 |
| Jul 22, 2026 | 20.20 | 20.70 | 19.85 | 19.90 | 19.90 | -0.75% | 987,309 |
| Jul 21, 2026 | 19.50 | 20.60 | 19.50 | 20.05 | 20.05 | 3.35% | 1,950,337 |
| Jul 20, 2026 | 19.30 | 20.35 | 19.25 | 19.40 | 19.40 | 0.78% | 1,115,142 |
| Jul 17, 2026 | 20.05 | 20.05 | 19.20 | 19.25 | 19.25 | -3.99% | 986,905 |
| Jul 16, 2026 | 20.00 | 20.55 | 20.00 | 20.05 | 20.05 | -0.74% | 924,469 |
| Jul 15, 2026 | 20.20 | 20.30 | 19.80 | 20.20 | 20.20 | 1.25% | 601,224 |
| Jul 14, 2026 | 20.70 | 20.70 | 19.75 | 19.95 | 19.95 | -4.77% | 1,753,777 |
| Jul 13, 2026 | 19.80 | 21.30 | 19.80 | 20.95 | 20.95 | 7.44% | 2,259,393 |
| Jul 9, 2026 | 19.55 | 19.75 | 19.25 | 19.50 | 19.50 | 0.78% | 425,536 |
| Jul 8, 2026 | 19.60 | 19.60 | 19.00 | 19.35 | 19.35 | -0.51% | 704,893 |
| Jul 7, 2026 | 20.20 | 20.20 | 19.35 | 19.45 | 19.45 | -2.75% | 783,515 |
| Jul 6, 2026 | 20.25 | 20.95 | 20.00 | 20.00 | 20.00 | -0.50% | 1,419,851 |
| Jul 3, 2026 | 19.20 | 20.35 | 19.10 | 20.10 | 20.10 | 6.35% | 2,754,735 |
| Jul 2, 2026 | 19.05 | 19.25 | 18.90 | 18.90 | 18.90 | -0.79% | 653,227 |
| Jul 1, 2026 | 19.10 | 19.35 | 18.85 | 19.05 | 19.05 | - | 721,481 |