STL Technology Co., Ltd. (TPEX:4931)
Taiwan · Delayed Price · Currency is TWD 255.00
-17.00 (-6.25%)
At close: Jul 9, 2026
STL Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 181.50 | 188.50 | 175.50 | 187.50 | 185.51 | 2.18% | 8,470,526 |
| May 15, 2026 | 199.00 | 213.50 | 182.50 | 183.50 | 181.56 | -7.56% | 24,882,520 |
| May 14, 2026 | 201.50 | 203.50 | 191.00 | 198.50 | 196.40 | 0.76% | 11,910,710 |
| May 13, 2026 | 200.00 | 216.00 | 196.00 | 197.00 | 194.91 | -2.72% | 27,500,400 |
| May 12, 2026 | 198.00 | 205.50 | 192.00 | 202.50 | 200.35 | 8.29% | 32,312,030 |
| May 11, 2026 | 174.00 | 187.00 | 172.00 | 187.00 | 185.02 | 10.00% | 15,894,410 |
| May 8, 2026 | 165.00 | 173.00 | 159.50 | 170.00 | 168.20 | 3.66% | 18,619,710 |
| May 7, 2026 | 166.50 | 171.00 | 164.00 | 164.00 | 162.26 | -1.50% | 13,087,220 |
| May 6, 2026 | 157.00 | 169.00 | 153.00 | 166.50 | 164.74 | 6.73% | 11,902,610 |
| May 5, 2026 | 153.00 | 157.00 | 152.00 | 156.00 | 154.35 | 1.30% | 4,023,964 |
| May 4, 2026 | 159.00 | 161.00 | 153.00 | 154.00 | 152.37 | -3.14% | 6,012,958 |
| Apr 30, 2026 | 158.50 | 162.50 | 154.50 | 159.00 | 157.32 | -0.31% | 5,495,106 |
| Apr 29, 2026 | 158.00 | 161.00 | 155.50 | 159.50 | 157.81 | -1.54% | 4,499,509 |