STL Technology Co., Ltd. (TPEX:4931)
Taiwan · Delayed Price · Currency is TWD 179.50
+4.50 (2.57%)
Nov 13, 2026, 1:30 PM CST
STL Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 182.50 | 187.50 | 178.00 | 179.50 | 179.50 | 2.57% | 1,676,594 |
| Nov 12, 2026 | 191.00 | 194.50 | 175.00 | 175.00 | 175.00 | -8.38% | 2,464,901 |
| Nov 11, 2026 | 188.00 | 191.50 | 183.00 | 191.00 | 191.00 | 2.96% | 1,679,967 |
| Nov 10, 2026 | 188.00 | 192.50 | 182.00 | 185.50 | 185.50 | 6.00% | 2,959,997 |
| Nov 9, 2026 | 175.00 | 175.00 | 171.00 | 175.00 | 175.00 | 9.72% | 624,465 |
| Nov 6, 2026 | 153.00 | 162.50 | 153.00 | 159.50 | 159.50 | -5.90% | 2,833,841 |
| Nov 5, 2026 | 180.00 | 185.00 | 169.00 | 169.50 | 169.50 | -6.35% | 3,237,078 |
| Nov 4, 2026 | 187.00 | 188.00 | 168.00 | 181.00 | 181.00 | -0.82% | 2,681,833 |
| Nov 3, 2026 | 196.50 | 202.50 | 182.50 | 182.50 | 182.50 | -9.20% | 2,944,237 |
| Nov 2, 2026 | 191.00 | 205.00 | 191.00 | 201.00 | 201.00 | 3.61% | 3,187,643 |
| Oct 30, 2026 | 197.50 | 197.50 | 188.00 | 194.00 | 194.00 | -5.13% | 1,552,806 |
| Oct 29, 2026 | 211.50 | 213.00 | 203.00 | 204.50 | 204.50 | -4.66% | 1,056,374 |
| Oct 28, 2026 | 211.50 | 215.00 | 208.00 | 214.50 | 214.50 | 5.67% | 1,259,123 |
| Oct 27, 2026 | 206.50 | 211.00 | 201.00 | 203.00 | 203.00 | 1.50% | 1,674,969 |
| Oct 22, 2026 | 216.00 | 216.00 | 200.00 | 200.00 | 200.00 | -6.10% | 1,660,455 |
| Oct 21, 2026 | 214.00 | 216.00 | 212.00 | 213.00 | 213.00 | 2.40% | 924,154 |
| Oct 20, 2026 | 211.50 | 214.50 | 208.00 | 208.00 | 208.00 | -1.19% | 1,101,372 |
| Oct 19, 2026 | 210.00 | 213.50 | 207.50 | 210.50 | 210.50 | -3.00% | 1,632,520 |
| Oct 16, 2026 | 214.50 | 225.00 | 214.50 | 217.00 | 217.00 | 1.88% | 1,777,384 |
| Oct 15, 2026 | 225.00 | 225.00 | 210.50 | 213.00 | 213.00 | -8.19% | 3,304,161 |
| Oct 14, 2026 | 231.00 | 235.00 | 229.50 | 232.00 | 232.00 | 1.53% | 1,480,133 |
| Oct 13, 2026 | 238.00 | 240.50 | 227.00 | 228.50 | 228.50 | -5.38% | 3,708,220 |
| Oct 12, 2026 | 242.00 | 246.50 | 240.00 | 241.50 | 241.50 | -1.23% | 1,849,535 |
| Oct 8, 2026 | 249.00 | 249.00 | 242.00 | 244.50 | 244.50 | -3.17% | 4,446,549 |
| Oct 7, 2026 | 262.00 | 264.00 | 252.00 | 252.50 | 252.50 | -2.32% | 6,010,586 |
| Oct 6, 2026 | 248.00 | 260.00 | 242.00 | 258.50 | 258.50 | 3.40% | 8,406,043 |
| Oct 5, 2026 | 253.00 | 257.50 | 250.00 | 250.00 | 250.00 | -0.79% | 3,840,036 |
| Oct 2, 2026 | 250.00 | 255.00 | 245.50 | 252.00 | 252.00 | 1.41% | 3,867,576 |
| Oct 1, 2026 | 251.50 | 252.50 | 247.00 | 248.50 | 248.50 | -1.39% | 2,893,804 |
| Sep 30, 2026 | 248.50 | 262.00 | 248.00 | 252.00 | 252.00 | 2.44% | 8,814,291 |
| Sep 29, 2026 | 241.00 | 259.00 | 241.00 | 246.00 | 246.00 | 1.86% | 6,721,548 |
| Sep 24, 2026 | 239.50 | 241.50 | 235.50 | 241.50 | 241.50 | 1.26% | 1,313,994 |
| Sep 23, 2026 | 242.50 | 242.50 | 237.00 | 238.50 | 238.50 | -0.83% | 1,522,402 |
| Sep 22, 2026 | 242.50 | 249.50 | 237.00 | 240.50 | 240.50 | 0.42% | 5,284,912 |
| Sep 21, 2026 | 239.00 | 246.00 | 238.00 | 239.50 | 239.50 | 0.84% | 4,324,057 |
| Sep 18, 2026 | 236.00 | 239.50 | 234.50 | 237.50 | 237.50 | 1.93% | 2,279,686 |
| Sep 17, 2026 | 241.00 | 243.00 | 232.00 | 233.00 | 233.00 | -1.27% | 3,066,388 |
| Sep 16, 2026 | 226.00 | 237.50 | 226.00 | 236.00 | 236.00 | 4.89% | 2,180,198 |
| Sep 15, 2026 | 229.50 | 233.00 | 225.00 | 225.00 | 225.00 | -2.81% | 1,854,422 |
| Sep 14, 2026 | 229.00 | 237.50 | 223.00 | 231.50 | 231.50 | -1.07% | 2,526,754 |
| Sep 11, 2026 | 240.00 | 242.50 | 234.00 | 234.00 | 234.00 | -4.10% | 2,651,538 |
| Sep 10, 2026 | 253.50 | 254.00 | 244.00 | 244.00 | 244.00 | -3.37% | 3,748,329 |
| Sep 9, 2026 | 243.00 | 264.00 | 242.00 | 252.50 | 252.50 | 4.55% | 7,000,209 |
| Sep 8, 2026 | 254.50 | 257.50 | 240.50 | 241.50 | 241.50 | -2.42% | 3,958,511 |
| Sep 7, 2026 | 254.50 | 254.50 | 247.00 | 247.50 | 247.50 | -1.39% | 2,813,521 |
| Sep 4, 2026 | 244.50 | 253.00 | 241.50 | 251.00 | 251.00 | 4.80% | 3,676,726 |
| Sep 3, 2026 | 251.50 | 253.00 | 239.00 | 239.50 | 239.50 | -4.20% | 4,404,689 |
| Sep 2, 2026 | 257.00 | 264.50 | 250.00 | 250.00 | 250.00 | -4.03% | 4,609,266 |
| Sep 1, 2026 | 260.50 | 266.00 | 254.00 | 260.50 | 260.50 | 0.58% | 5,290,358 |
| Aug 31, 2026 | 268.00 | 288.00 | 256.00 | 259.00 | 259.00 | -4.95% | 12,667,003 |