STL Technology Co., Ltd. (TPEX:4931)
Taiwan · Delayed Price · Currency is TWD 136.50
+2.00 (1.49%)
Oct 31, 2025, 2:32 PM CST
STL Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 134.00 | 138.00 | 133.50 | 136.50 | 136.50 | 1.49% | 3,034,103 |
| Oct 30, 2025 | 139.50 | 140.00 | 133.00 | 134.50 | 134.50 | -3.93% | 4,025,394 |
| Oct 29, 2025 | 140.50 | 143.50 | 136.00 | 140.00 | 140.00 | 0.36% | 4,504,938 |
| Oct 28, 2025 | 139.50 | 142.50 | 138.00 | 139.50 | 139.50 | -0.71% | 5,020,925 |
| Oct 27, 2025 | 137.00 | 142.00 | 134.00 | 140.50 | 140.50 | 3.31% | 11,038,203 |
| Oct 23, 2025 | 138.50 | 142.50 | 135.50 | 136.00 | 136.00 | -1.09% | 26,920,915 |
| Oct 22, 2025 | 124.00 | 137.50 | 123.00 | 137.50 | 137.50 | 10.00% | 9,106,493 |
| Oct 21, 2025 | 123.00 | 127.00 | 122.50 | 125.00 | 125.00 | 2.46% | 2,474,423 |
| Oct 20, 2025 | 124.00 | 125.50 | 122.00 | 122.00 | 122.00 | - | 2,072,069 |
| Oct 17, 2025 | 125.00 | 125.00 | 120.00 | 122.00 | 122.00 | -3.17% | 3,892,710 |
| Oct 16, 2025 | 126.00 | 128.00 | 123.50 | 126.00 | 126.00 | 0.80% | 3,466,053 |
| Oct 15, 2025 | 132.00 | 132.50 | 124.50 | 125.00 | 125.00 | -4.94% | 9,123,713 |
| Oct 14, 2025 | 142.00 | 143.50 | 131.50 | 131.50 | 131.50 | -6.74% | 5,622,547 |
| Oct 13, 2025 | 134.50 | 141.00 | 134.50 | 141.00 | 141.00 | -2.76% | 3,427,922 |
| Oct 9, 2025 | 144.00 | 148.00 | 142.00 | 145.00 | 145.00 | -3.97% | 8,784,152 |
| Oct 8, 2025 | 150.00 | 156.00 | 150.00 | 151.00 | 151.00 | -1.31% | 4,585,826 |
| Oct 7, 2025 | 156.00 | 156.50 | 149.00 | 153.00 | 153.00 | -1.92% | 5,931,320 |
| Oct 3, 2025 | 154.50 | 156.00 | 152.00 | 156.00 | 156.00 | 0.32% | 3,940,087 |
| Oct 2, 2025 | 157.50 | 163.00 | 153.00 | 155.50 | 155.50 | -0.32% | 9,560,908 |
| Oct 1, 2025 | 161.00 | 161.50 | 155.50 | 156.00 | 156.00 | -1.27% | 6,582,051 |
| Sep 30, 2025 | 150.50 | 164.00 | 150.50 | 158.00 | 158.00 | 4.98% | 13,070,500 |
| Sep 29, 2025 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - | - |
| Sep 26, 2025 | 156.50 | 156.50 | 149.00 | 150.50 | 150.50 | -5.05% | 6,948,306 |
| Sep 25, 2025 | 163.00 | 170.50 | 157.50 | 158.50 | 158.50 | -2.76% | 27,735,402 |
| Sep 24, 2025 | 150.50 | 165.00 | 147.00 | 163.00 | 163.00 | 8.67% | 23,056,352 |
| Sep 23, 2025 | 155.00 | 155.50 | 148.50 | 150.00 | 150.00 | -2.28% | 4,802,154 |
| Sep 22, 2025 | 152.00 | 154.50 | 150.00 | 153.50 | 153.50 | 0.66% | 3,928,272 |
| Sep 19, 2025 | 152.00 | 153.00 | 149.00 | 152.50 | 152.50 | - | 2,782,525 |
| Sep 18, 2025 | 154.00 | 155.00 | 148.00 | 152.50 | 152.50 | -0.33% | 4,273,688 |
| Sep 17, 2025 | 148.50 | 157.00 | 148.50 | 153.00 | 153.00 | 3.03% | 8,343,492 |
| Sep 16, 2025 | 151.00 | 152.50 | 147.00 | 148.50 | 148.50 | -2.94% | 5,438,215 |
| Sep 15, 2025 | 166.50 | 167.50 | 153.00 | 153.00 | 153.00 | -10.00% | 11,990,057 |
| Sep 12, 2025 | 171.50 | 171.50 | 164.50 | 170.00 | 170.00 | 1.80% | 2,006,984 |
| Sep 11, 2025 | 173.50 | 173.50 | 167.00 | 167.00 | 167.00 | -2.05% | 3,076,122 |
| Sep 10, 2025 | 169.00 | 171.50 | 167.50 | 170.50 | 170.50 | 3.33% | 3,566,225 |
| Sep 9, 2025 | 160.00 | 166.00 | 160.00 | 165.00 | 165.00 | 3.45% | 2,667,800 |
| Sep 8, 2025 | 163.00 | 163.00 | 157.00 | 159.50 | 159.50 | -1.24% | 1,626,170 |
| Sep 5, 2025 | 150.00 | 161.50 | 150.00 | 161.50 | 161.50 | 9.12% | 3,226,770 |
| Sep 4, 2025 | 154.50 | 154.50 | 148.00 | 148.00 | 148.00 | -1.99% | 1,162,730 |
| Sep 3, 2025 | 148.00 | 152.50 | 146.00 | 151.00 | 151.00 | 0.67% | 1,380,053 |
| Sep 2, 2025 | 159.50 | 159.50 | 145.50 | 150.00 | 150.00 | -5.96% | 3,326,417 |
| Sep 1, 2025 | 164.50 | 164.50 | 152.00 | 159.50 | 159.50 | -5.34% | 5,780,219 |
| Aug 29, 2025 | 172.00 | 175.50 | 168.50 | 168.50 | 168.50 | -1.46% | 16,577,572 |
| Aug 28, 2025 | 172.00 | 184.50 | 168.50 | 171.00 | 171.00 | 1.48% | 37,760,395 |
| Aug 27, 2025 | 166.50 | 173.00 | 166.00 | 168.50 | 168.50 | 4.33% | 25,062,859 |
| Aug 26, 2025 | 164.00 | 164.50 | 160.50 | 161.50 | 161.50 | -1.82% | 9,963,576 |
| Aug 25, 2025 | 170.00 | 172.00 | 163.00 | 164.50 | 164.50 | 0.92% | 19,618,470 |
| Aug 22, 2025 | 171.00 | 174.50 | 163.00 | 163.00 | 163.00 | -3.55% | 72,224,738 |
| Aug 21, 2025 | 160.00 | 169.00 | 160.00 | 169.00 | 169.00 | 9.74% | 23,464,917 |
| Aug 20, 2025 | 156.00 | 157.50 | 147.00 | 154.00 | 154.00 | -2.53% | 20,679,664 |