STL Technology Co., Ltd. (TPEX:4931)
Taiwan · Delayed Price · Currency is TWD 229.50
+20.50 (9.81%)
May 29, 2026, 1:30 PM CST
STL Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 221.00 | 229.50 | 219.00 | 229.50 | 229.50 | 9.81% | 11,071,913 |
| May 28, 2026 | 210.00 | 222.00 | 207.00 | 209.00 | 209.00 | 0.97% | 11,306,990 |
| May 27, 2026 | 219.00 | 228.00 | 205.50 | 207.00 | 207.00 | -3.72% | 11,693,874 |
| May 26, 2026 | 229.00 | 238.00 | 214.50 | 215.00 | 215.00 | -3.80% | 16,671,420 |
| May 25, 2026 | 231.50 | 233.00 | 220.00 | 223.50 | 223.50 | 5.42% | 14,185,000 |
| May 22, 2026 | 196.50 | 212.00 | 195.50 | 212.00 | 212.00 | 9.84% | 12,328,008 |
| May 21, 2026 | 193.00 | 202.00 | 191.50 | 193.00 | 193.00 | 1.85% | 9,766,809 |
| May 20, 2026 | 182.50 | 190.00 | 180.50 | 189.50 | 189.50 | 3.55% | 5,686,543 |
| May 19, 2026 | 185.00 | 191.00 | 176.50 | 183.00 | 183.00 | -2.40% | 6,649,461 |
| May 18, 2026 | 181.50 | 188.50 | 175.50 | 187.50 | 187.50 | 2.18% | 8,470,526 |
| May 15, 2026 | 199.00 | 213.50 | 182.50 | 183.50 | 183.50 | -7.56% | 24,882,520 |
| May 14, 2026 | 201.50 | 203.50 | 191.00 | 198.50 | 198.50 | 0.76% | 11,910,710 |
| May 13, 2026 | 200.00 | 216.00 | 196.00 | 197.00 | 197.00 | -2.72% | 27,500,400 |
| May 12, 2026 | 198.00 | 205.50 | 192.00 | 202.50 | 202.50 | 8.29% | 32,312,030 |
| May 11, 2026 | 174.00 | 187.00 | 172.00 | 187.00 | 187.00 | 10.00% | 15,894,410 |
| May 8, 2026 | 165.00 | 173.00 | 159.50 | 170.00 | 170.00 | 3.66% | 18,619,710 |
| May 7, 2026 | 166.50 | 171.00 | 164.00 | 164.00 | 164.00 | -1.50% | 13,087,220 |
| May 6, 2026 | 157.00 | 169.00 | 153.00 | 166.50 | 166.50 | 6.73% | 11,902,610 |
| May 5, 2026 | 153.00 | 157.00 | 152.00 | 156.00 | 156.00 | 1.30% | 4,023,964 |
| May 4, 2026 | 159.00 | 161.00 | 153.00 | 154.00 | 154.00 | -3.14% | 6,012,958 |
| Apr 30, 2026 | 158.50 | 162.50 | 154.50 | 159.00 | 159.00 | -0.31% | 5,495,106 |
| Apr 29, 2026 | 158.00 | 161.00 | 155.50 | 159.50 | 159.50 | -1.54% | 4,499,509 |
| Apr 28, 2026 | 166.50 | 167.00 | 160.50 | 162.00 | 162.00 | -2.70% | 9,963,202 |
| Apr 27, 2026 | 167.00 | 169.00 | 151.50 | 166.50 | 166.50 | 2.46% | 16,936,640 |
| Apr 24, 2026 | 173.00 | 179.00 | 162.50 | 162.50 | 162.50 | -1.81% | 34,333,260 |
| Apr 23, 2026 | 165.00 | 174.50 | 152.50 | 165.50 | 165.50 | 3.76% | 56,275,540 |
| Apr 22, 2026 | 146.00 | 159.50 | 145.50 | 159.50 | 159.50 | 10.00% | 20,536,680 |
| Apr 21, 2026 | 144.50 | 147.50 | 140.00 | 145.00 | 145.00 | 1.75% | 4,277,929 |
| Apr 20, 2026 | 147.00 | 152.00 | 141.50 | 142.50 | 142.50 | -1.72% | 6,598,963 |
| Apr 17, 2026 | 142.50 | 146.00 | 141.00 | 145.00 | 145.00 | 3.20% | 4,672,417 |
| Apr 16, 2026 | 139.00 | 142.00 | 139.00 | 140.50 | 140.50 | 1.81% | 3,038,875 |
| Apr 15, 2026 | 140.50 | 142.00 | 138.00 | 138.00 | 138.00 | -1.08% | 4,564,718 |
| Apr 14, 2026 | 143.00 | 145.50 | 137.00 | 139.50 | 139.50 | -0.71% | 4,223,246 |
| Apr 13, 2026 | 134.00 | 143.00 | 133.50 | 140.50 | 140.50 | 3.69% | 4,691,075 |
| Apr 10, 2026 | 137.00 | 138.00 | 134.00 | 135.50 | 135.50 | 0.37% | 3,078,473 |
| Apr 9, 2026 | 138.00 | 140.00 | 133.00 | 135.00 | 135.00 | 1.12% | 5,730,849 |
| Apr 8, 2026 | 135.50 | 137.50 | 132.50 | 133.50 | 133.50 | 1.91% | 5,614,561 |
| Apr 7, 2026 | 132.50 | 135.00 | 130.50 | 131.00 | 131.00 | 0.38% | 2,236,353 |
| Apr 2, 2026 | 137.00 | 137.50 | 130.50 | 130.50 | 130.50 | -4.40% | 2,120,971 |
| Apr 1, 2026 | 137.50 | 139.50 | 134.00 | 136.50 | 136.50 | 4.60% | 2,525,873 |
| Mar 31, 2026 | 138.50 | 145.00 | 130.00 | 130.50 | 130.50 | -6.45% | 5,938,218 |
| Mar 30, 2026 | 143.00 | 147.00 | 139.00 | 139.50 | 139.50 | -3.79% | 3,858,404 |
| Mar 27, 2026 | 145.50 | 151.50 | 143.50 | 145.00 | 145.00 | - | 5,855,125 |
| Mar 26, 2026 | 155.50 | 164.50 | 145.00 | 145.00 | 145.00 | -5.54% | 15,027,180 |
| Mar 25, 2026 | 150.00 | 157.50 | 150.00 | 153.50 | 153.50 | 6.97% | 14,704,480 |
| Mar 24, 2026 | 136.50 | 143.50 | 135.00 | 143.50 | 143.50 | 9.96% | 6,522,413 |
| Mar 23, 2026 | 137.00 | 142.50 | 130.50 | 130.50 | 130.50 | -6.79% | 2,685,381 |
| Mar 20, 2026 | 136.50 | 146.00 | 134.50 | 140.00 | 140.00 | 2.94% | 6,519,683 |
| Mar 19, 2026 | 138.00 | 140.00 | 136.00 | 136.00 | 136.00 | -2.86% | 1,386,405 |
| Mar 18, 2026 | 143.00 | 144.00 | 139.50 | 140.00 | 140.00 | 0.36% | 1,961,668 |