STL Technology Co., Ltd. (TPEX:4931)
Taiwan · Delayed Price · Currency is TWD 175.00
+1.00 (0.57%)
Jul 30, 2026, 9:40 AM CST
STL Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 186.50 | 193.00 | 166.50 | 174.00 | 174.00 | -5.95% | 6,487,773 |
| Jul 28, 2026 | 193.50 | 194.50 | 185.00 | 185.00 | 185.00 | -8.87% | 2,069,026 |
| Jul 27, 2026 | 196.00 | 206.00 | 196.00 | 203.00 | 203.00 | 2.27% | 2,565,751 |
| Jul 24, 2026 | 207.50 | 210.00 | 198.50 | 198.50 | 198.50 | -6.37% | 1,843,356 |
| Jul 23, 2026 | 216.00 | 217.00 | 209.50 | 212.00 | 212.00 | -1.40% | 2,107,909 |
| Jul 22, 2026 | 215.00 | 222.00 | 212.50 | 215.00 | 215.00 | 2.87% | 3,520,073 |
| Jul 21, 2026 | 204.00 | 212.00 | 200.50 | 209.00 | 209.00 | 3.21% | 3,395,867 |
| Jul 20, 2026 | 193.50 | 203.50 | 181.50 | 202.50 | 202.50 | 1.76% | 3,754,439 |
| Jul 17, 2026 | 209.50 | 211.50 | 199.00 | 199.00 | 199.00 | -9.95% | 3,192,693 |
| Jul 16, 2026 | 221.50 | 227.50 | 215.00 | 221.00 | 221.00 | -1.34% | 2,547,767 |
| Jul 15, 2026 | 225.00 | 228.50 | 220.00 | 224.00 | 224.00 | 1.36% | 3,454,083 |
| Jul 14, 2026 | 233.50 | 235.50 | 213.50 | 221.00 | 221.00 | -6.75% | 5,978,054 |
| Jul 13, 2026 | 260.50 | 264.50 | 233.50 | 237.00 | 237.00 | -7.06% | 8,497,836 |
| Jul 9, 2026 | 274.50 | 275.00 | 255.00 | 255.00 | 255.00 | -6.25% | 19,592,489 |
| Jul 8, 2026 | 260.00 | 272.00 | 259.00 | 272.00 | 272.00 | 9.90% | 16,872,511 |
| Jul 7, 2026 | 270.50 | 273.00 | 243.50 | 247.50 | 247.50 | -5.17% | 15,702,982 |
| Jul 6, 2026 | 248.00 | 261.00 | 248.00 | 261.00 | 261.00 | 9.89% | 8,007,050 |
| Jul 3, 2026 | 233.00 | 241.00 | 233.00 | 237.50 | 237.50 | 0.42% | 1,395,355 |
| Jul 2, 2026 | 231.00 | 240.00 | 230.00 | 236.50 | 236.50 | 1.28% | 1,615,859 |
| Jul 1, 2026 | 244.00 | 246.50 | 232.50 | 236.00 | 233.50 | -1.26% | 2,499,067 |
| Jun 30, 2026 | 237.50 | 245.00 | 237.00 | 239.00 | 236.47 | 2.80% | 2,140,991 |
| Jun 29, 2026 | 232.00 | 246.50 | 230.50 | 232.50 | 230.04 | 0.43% | 2,768,661 |
| Jun 26, 2026 | 255.00 | 256.50 | 231.50 | 231.50 | 229.05 | -9.92% | 5,738,471 |
| Jun 25, 2026 | 261.50 | 262.50 | 253.50 | 257.00 | 254.28 | - | 3,297,045 |
| Jun 24, 2026 | 258.00 | 269.50 | 252.00 | 257.00 | 254.28 | -1.72% | 5,063,694 |
| Jun 23, 2026 | 272.50 | 283.00 | 260.00 | 261.50 | 258.73 | -2.06% | 11,363,739 |
| Jun 22, 2026 | 263.00 | 272.50 | 255.00 | 267.00 | 264.17 | 2.10% | 8,362,606 |
| Jun 18, 2026 | 255.00 | 268.50 | 254.00 | 261.50 | 258.73 | 3.36% | 7,673,063 |
| Jun 17, 2026 | 252.50 | 257.00 | 250.00 | 253.00 | 250.32 | 1.00% | 4,479,011 |
| Jun 16, 2026 | 254.50 | 262.00 | 248.00 | 250.50 | 247.85 | -0.60% | 8,757,391 |
| Jun 15, 2026 | 248.50 | 258.50 | 240.50 | 252.00 | 249.33 | 6.78% | 10,477,260 |
| Jun 12, 2026 | 246.00 | 249.50 | 235.00 | 236.00 | 233.50 | 0.85% | 6,620,522 |
| Jun 11, 2026 | 248.50 | 249.00 | 229.00 | 234.00 | 231.52 | -7.14% | 9,654,009 |
| Jun 10, 2026 | 263.00 | 270.00 | 252.00 | 252.00 | 249.33 | -9.84% | 15,558,300 |
| Jun 9, 2026 | 278.00 | 287.00 | 262.50 | 279.50 | 276.54 | 4.88% | 40,652,526 |
| Jun 8, 2026 | 223.00 | 266.50 | 223.00 | 266.50 | 263.68 | 9.90% | 26,231,553 |
| Jun 5, 2026 | 259.00 | 266.00 | 238.00 | 242.50 | 239.93 | -6.73% | 13,495,500 |
| Jun 4, 2026 | 258.50 | 274.00 | 257.00 | 260.00 | 257.25 | 2.36% | 24,252,640 |
| Jun 3, 2026 | 236.50 | 254.00 | 231.50 | 254.00 | 251.31 | 9.96% | 10,841,740 |
| Jun 2, 2026 | 235.00 | 239.50 | 226.00 | 231.00 | 228.55 | -3.14% | 7,792,043 |
| Jun 1, 2026 | 241.50 | 249.50 | 233.00 | 238.50 | 235.97 | 3.92% | 19,176,780 |
| May 29, 2026 | 221.00 | 229.50 | 219.00 | 229.50 | 227.07 | 9.81% | 11,071,910 |
| May 28, 2026 | 210.00 | 222.00 | 207.00 | 209.00 | 206.79 | 0.97% | 11,306,990 |
| May 27, 2026 | 219.00 | 228.00 | 205.50 | 207.00 | 204.81 | -3.72% | 11,693,870 |
| May 26, 2026 | 229.00 | 238.00 | 214.50 | 215.00 | 212.72 | -3.80% | 16,671,420 |
| May 25, 2026 | 231.50 | 233.00 | 220.00 | 223.50 | 221.13 | 5.42% | 14,185,000 |
| May 22, 2026 | 196.50 | 212.00 | 195.50 | 212.00 | 209.75 | 9.84% | 12,328,000 |
| May 21, 2026 | 193.00 | 202.00 | 191.50 | 193.00 | 190.96 | 1.85% | 9,766,809 |
| May 20, 2026 | 182.50 | 190.00 | 180.50 | 189.50 | 187.49 | 3.55% | 5,686,543 |
| May 19, 2026 | 185.00 | 191.00 | 176.50 | 183.00 | 181.06 | -2.40% | 6,649,461 |