STL Technology Co., Ltd. (TPEX:4931)
Taiwan · Delayed Price · Currency is TWD 161.50
+13.50 (9.12%)
Sep 5, 2025, 2:31 PM CST
STL Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 150.00 | 161.50 | 150.00 | 161.50 | 161.50 | 9.12% | 3,196,445 |
| 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 |
| 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 |