STL Technology Co., Ltd. (TPEX:4931)
Taiwan · Delayed Price · Currency is TWD 145.00
-6.00 (-3.97%)
Oct 9, 2025, 1:30 PM CST
STL Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 144.00 | 148.00 | 142.00 | 145.00 | 145.00 | -3.97% | 8,763,740 |
| 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 |
| Aug 19, 2025 | 161.00 | 167.00 | 156.50 | 158.00 | 158.00 | -1.56% | 25,940,055 |
| Aug 18, 2025 | 159.00 | 169.50 | 157.50 | 160.50 | 160.50 | 1.90% | 42,084,364 |
| Aug 15, 2025 | 149.00 | 163.50 | 149.00 | 157.50 | 157.50 | 5.70% | 54,680,489 |
| Aug 14, 2025 | 155.00 | 159.50 | 147.00 | 149.00 | 149.00 | -1.97% | 48,710,874 |
| Aug 13, 2025 | 142.50 | 152.00 | 141.50 | 152.00 | 152.00 | 9.75% | 39,122,461 |
| Aug 12, 2025 | 141.00 | 144.00 | 136.50 | 138.50 | 138.50 | -1.07% | 19,154,523 |
| 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 |