STL Technology Co., Ltd. (TPEX:4931)
Taiwan · Delayed Price · Currency is TWD 138.50
-1.50 (-1.07%)
Aug 12, 2025, 1:30 PM CST
STL Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 141.00 | 144.00 | 136.50 | 138.50 | 138.50 | -1.07% | 19,104,360 |
| Aug 11, 2025 | 140.50 | 144.50 | 135.00 | 140.00 | 140.00 | 0.72% | 30,599,866 |
| Aug 8, 2025 | 141.50 | 143.00 | 136.00 | 139.00 | 139.00 | -1.42% | 47,830,743 |
| Aug 7, 2025 | 132.00 | 141.00 | 131.00 | 141.00 | 141.00 | 9.73% | 75,667,459 |
| Aug 6, 2025 | 118.50 | 128.50 | 118.00 | 128.50 | 128.50 | 9.83% | 42,534,767 |
| Aug 5, 2025 | 115.50 | 117.00 | 114.00 | 117.00 | 117.00 | 2.63% | 13,900,664 |
| Aug 4, 2025 | 118.00 | 120.50 | 113.00 | 114.00 | 114.00 | -5.39% | 20,631,144 |
| Aug 1, 2025 | 115.00 | 120.50 | 113.50 | 120.50 | 120.50 | 2.55% | 22,972,011 |
| Jul 31, 2025 | 117.00 | 121.50 | 116.00 | 117.50 | 117.50 | -0.84% | 18,272,039 |
| Jul 30, 2025 | 117.00 | 120.00 | 115.00 | 118.50 | 118.50 | 2.60% | 38,245,487 |
| Jul 29, 2025 | 115.50 | 116.50 | 107.50 | 115.50 | 115.50 | -1.28% | 24,146,556 |
| Jul 28, 2025 | 116.00 | 119.00 | 113.50 | 117.00 | 117.00 | 3.54% | 43,967,147 |
| Jul 25, 2025 | 118.00 | 118.00 | 111.00 | 113.00 | 113.00 | -3.00% | 26,294,455 |
| Jul 24, 2025 | 110.50 | 116.50 | 108.00 | 116.50 | 116.50 | 6.88% | 48,160,923 |
| Jul 23, 2025 | 110.00 | 113.50 | 106.00 | 109.00 | 109.00 | 0.93% | 29,813,347 |
| Jul 22, 2025 | 114.50 | 115.00 | 104.00 | 108.00 | 108.00 | -5.68% | 30,796,495 |
| Jul 21, 2025 | 112.50 | 117.50 | 109.50 | 114.50 | 114.50 | 3.15% | 39,860,787 |
| Jul 18, 2025 | 109.00 | 116.00 | 109.00 | 111.00 | 111.00 | 4.72% | 39,626,312 |
| Jul 17, 2025 | 99.20 | 106.00 | 99.20 | 106.00 | 106.00 | 7.72% | 26,346,088 |
| Jul 16, 2025 | 104.50 | 110.00 | 98.30 | 98.40 | 96.40 | -4.93% | 29,051,153 |
| Jul 15, 2025 | 99.20 | 106.00 | 98.50 | 103.50 | 101.39 | 6.15% | 20,323,883 |
| Jul 14, 2025 | 105.00 | 105.00 | 97.50 | 97.50 | 95.52 | -6.25% | 9,748,278 |
| Jul 11, 2025 | 103.50 | 105.50 | 100.50 | 104.00 | 101.88 | 1.46% | 24,336,401 |
| Jul 10, 2025 | 100.00 | 103.50 | 99.90 | 102.50 | 100.41 | 3.02% | 31,361,410 |
| Jul 9, 2025 | 94.10 | 104.50 | 93.00 | 99.50 | 97.48 | 4.63% | 45,116,599 |
| Jul 8, 2025 | 92.50 | 95.60 | 91.60 | 95.10 | 93.17 | 1.71% | 14,965,168 |
| Jul 7, 2025 | 99.00 | 101.50 | 93.30 | 93.50 | 91.60 | -4.69% | 25,466,812 |
| Jul 4, 2025 | 104.00 | 106.00 | 97.80 | 98.10 | 96.10 | -5.67% | 17,620,151 |
| Jul 3, 2025 | 106.50 | 107.00 | 101.00 | 104.00 | 101.88 | -1.42% | 17,573,475 |
| Jul 2, 2025 | 110.50 | 112.00 | 104.50 | 105.50 | 103.35 | - | 67,811,510 |
| Jul 1, 2025 | 97.70 | 105.50 | 97.70 | 105.50 | 103.35 | 9.78% | 23,623,577 |
| Jun 30, 2025 | 107.00 | 107.50 | 94.80 | 96.10 | 94.14 | -8.04% | 31,809,937 |
| Jun 27, 2025 | 107.00 | 108.50 | 101.00 | 104.50 | 102.38 | 1.46% | 90,496,652 |
| Jun 26, 2025 | 98.30 | 103.00 | 98.00 | 103.00 | 100.91 | 9.69% | 16,424,874 |
| Jun 25, 2025 | 89.30 | 93.90 | 89.30 | 93.90 | 91.99 | 9.95% | 39,995,048 |
| Jun 24, 2025 | 84.40 | 87.10 | 84.40 | 85.40 | 83.66 | 2.40% | 18,863,543 |
| Jun 23, 2025 | 81.00 | 83.50 | 79.90 | 83.40 | 81.70 | 0.24% | 5,632,729 |
| Jun 20, 2025 | 83.00 | 85.00 | 81.90 | 83.20 | 81.51 | 0.97% | 12,315,921 |
| Jun 19, 2025 | 84.60 | 85.30 | 82.30 | 82.40 | 80.72 | -2.49% | 6,539,825 |
| Jun 18, 2025 | 87.30 | 88.40 | 84.50 | 84.50 | 82.78 | -3.54% | 12,147,489 |
| Jun 17, 2025 | 89.20 | 92.00 | 86.60 | 87.60 | 85.82 | -1.24% | 24,602,516 |
| Jun 16, 2025 | 87.20 | 88.70 | 85.50 | 88.70 | 86.90 | 1.72% | 14,779,908 |
| Jun 13, 2025 | 84.80 | 91.50 | 84.60 | 87.20 | 85.43 | 0.81% | 70,583,738 |
| Jun 12, 2025 | 79.00 | 86.50 | 78.30 | 86.50 | 84.74 | 9.91% | 17,990,467 |
| Jun 11, 2025 | 78.40 | 79.50 | 78.10 | 78.70 | 77.10 | 0.90% | 4,488,869 |
| Jun 10, 2025 | 76.60 | 78.50 | 76.50 | 78.00 | 76.41 | 2.36% | 7,851,566 |
| Jun 9, 2025 | 80.80 | 80.80 | 76.00 | 76.20 | 74.65 | -6.16% | 12,714,977 |
| Jun 6, 2025 | 82.40 | 82.80 | 80.70 | 81.20 | 79.55 | -2.40% | 6,698,885 |
| Jun 5, 2025 | 82.30 | 85.40 | 81.60 | 83.20 | 81.51 | 1.96% | 12,600,148 |
| Jun 4, 2025 | 82.80 | 83.70 | 81.60 | 81.60 | 79.94 | -0.12% | 4,627,398 |