STL Technology Co., Ltd. (TPEX:4931)
Taiwan · Delayed Price · Currency is TWD 167.00
-6.00 (-3.47%)
At close: Dec 5, 2025
STL Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 169.00 | 171.00 | 165.00 | 167.00 | 167.00 | -3.47% | 3,005,542 |
| Dec 4, 2025 | 171.00 | 174.50 | 164.00 | 173.00 | 173.00 | 4.85% | 31,696,920 |
| Dec 3, 2025 | 165.00 | 171.00 | 160.00 | 165.00 | 165.00 | 1.23% | 22,927,107 |
| Dec 2, 2025 | 169.00 | 169.50 | 161.50 | 163.00 | 163.00 | -2.10% | 20,961,030 |
| Dec 1, 2025 | 160.50 | 171.50 | 156.00 | 166.50 | 166.50 | 4.39% | 49,426,172 |
| Nov 28, 2025 | 156.00 | 159.50 | 156.00 | 159.50 | 159.50 | 10.00% | 9,497,553 |
| Nov 27, 2025 | 133.50 | 145.00 | 131.50 | 145.00 | 145.00 | 9.85% | 10,340,561 |
| Nov 26, 2025 | 126.00 | 133.00 | 125.00 | 132.00 | 132.00 | 6.45% | 3,816,149 |
| Nov 25, 2025 | 122.00 | 125.50 | 122.00 | 124.00 | 124.00 | 2.90% | 2,384,612 |
| Nov 24, 2025 | 119.50 | 121.50 | 119.00 | 120.50 | 120.50 | 1.26% | 2,229,353 |
| Nov 21, 2025 | 127.00 | 128.50 | 118.00 | 119.00 | 119.00 | -9.16% | 3,354,360 |
| Nov 20, 2025 | 133.50 | 135.00 | 130.00 | 131.00 | 131.00 | 1.95% | 2,694,233 |
| Nov 19, 2025 | 130.00 | 134.50 | 128.50 | 128.50 | 128.50 | -1.53% | 3,699,808 |
| Nov 18, 2025 | 127.50 | 139.00 | 127.00 | 130.50 | 130.50 | 1.16% | 11,155,850 |
| Nov 17, 2025 | 132.50 | 135.50 | 129.00 | 129.00 | 129.00 | -1.15% | 2,234,081 |
| Nov 14, 2025 | 135.00 | 136.50 | 130.50 | 130.50 | 130.50 | -5.78% | 2,220,805 |
| Nov 13, 2025 | 137.50 | 140.00 | 136.00 | 138.50 | 138.50 | 0.73% | 2,850,418 |
| Nov 12, 2025 | 141.50 | 143.00 | 137.50 | 137.50 | 137.50 | -2.83% | 4,847,613 |
| Nov 11, 2025 | 146.50 | 149.00 | 140.00 | 141.50 | 141.50 | -3.41% | 9,501,813 |
| Nov 10, 2025 | 149.00 | 151.00 | 143.00 | 146.50 | 146.50 | -0.68% | 11,279,530 |
| Nov 7, 2025 | 144.50 | 149.00 | 140.50 | 147.50 | 147.50 | 1.37% | 7,967,638 |
| Nov 6, 2025 | 142.00 | 150.50 | 141.50 | 145.50 | 145.50 | 2.46% | 16,227,720 |
| Nov 5, 2025 | 130.00 | 146.00 | 128.50 | 142.00 | 142.00 | 6.37% | 11,534,480 |
| Nov 4, 2025 | 138.50 | 147.50 | 133.50 | 133.50 | 133.50 | -3.26% | 17,731,020 |
| Nov 3, 2025 | 137.50 | 141.00 | 134.50 | 138.00 | 138.00 | 1.10% | 4,881,651 |
| Oct 31, 2025 | 134.00 | 138.00 | 133.50 | 136.50 | 136.50 | 1.49% | 3,041,221 |
| 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% | 11,038,200 |
| Oct 23, 2025 | 138.50 | 142.50 | 135.50 | 136.00 | 136.00 | -1.09% | 26,920,910 |
| 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 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% | 27,735,400 |
| Sep 24, 2025 | 150.50 | 165.00 | 147.00 | 163.00 | 163.00 | 8.67% | 23,056,350 |
| Sep 23, 2025 | 155.00 | 155.50 | 148.50 | 150.00 | 150.00 | -2.28% | 4,802,154 |