Sanlien Technology Corp. (TPEX:5493)
Taiwan · Delayed Price · Currency is TWD 82.70
+0.60 (0.73%)
Oct 31, 2025, 1:30 PM CST
Sanlien Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 84.00 | 85.70 | 82.20 | 82.70 | 82.70 | 0.73% | 157,796 |
| Oct 30, 2025 | 83.90 | 83.90 | 81.60 | 82.10 | 82.10 | -0.36% | 79,665 |
| Oct 29, 2025 | 85.70 | 85.70 | 82.40 | 82.40 | 82.40 | -1.20% | 111,178 |
| Oct 28, 2025 | 84.80 | 84.80 | 83.10 | 83.40 | 83.40 | -0.95% | 67,475 |
| Oct 27, 2025 | 87.50 | 87.50 | 84.10 | 84.20 | 84.20 | -0.47% | 116,788 |
| Oct 23, 2025 | 86.70 | 86.70 | 84.60 | 84.60 | 84.60 | -3.20% | 164,511 |
| Oct 22, 2025 | 89.80 | 89.80 | 87.10 | 87.40 | 87.40 | -2.67% | 200,835 |
| Oct 21, 2025 | 89.40 | 93.30 | 88.90 | 89.80 | 89.80 | 2.98% | 966,501 |
| Oct 20, 2025 | 82.30 | 87.60 | 82.30 | 87.20 | 87.20 | 5.19% | 443,542 |
| Oct 17, 2025 | 84.50 | 86.10 | 82.90 | 82.90 | 82.90 | -1.89% | 340,150 |
| Oct 16, 2025 | 82.20 | 84.70 | 80.80 | 84.50 | 84.50 | 3.30% | 277,478 |
| Oct 15, 2025 | 80.30 | 81.90 | 79.70 | 81.80 | 81.80 | 2.51% | 98,252 |
| Oct 14, 2025 | 83.30 | 83.30 | 79.70 | 79.80 | 79.80 | -2.21% | 134,551 |
| Oct 13, 2025 | 79.20 | 83.10 | 79.20 | 81.60 | 81.60 | -2.74% | 82,602 |
| Oct 9, 2025 | 83.90 | 84.80 | 83.10 | 83.90 | 83.90 | 1.08% | 392,778 |
| Oct 8, 2025 | 80.10 | 83.10 | 79.50 | 83.00 | 83.00 | 2.60% | 196,295 |
| Oct 7, 2025 | 80.50 | 81.50 | 80.00 | 80.90 | 80.90 | 0.50% | 44,610 |
| Oct 3, 2025 | 80.90 | 81.40 | 80.40 | 80.50 | 80.50 | -0.37% | 74,577 |
| Oct 2, 2025 | 83.30 | 83.30 | 80.80 | 80.80 | 80.80 | -1.46% | 158,441 |
| Oct 1, 2025 | 79.40 | 83.00 | 79.40 | 82.00 | 82.00 | 3.27% | 232,806 |
| Sep 30, 2025 | 78.70 | 79.70 | 78.70 | 79.40 | 79.40 | 1.02% | 47,387 |
| Sep 29, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - | - |
| Sep 26, 2025 | 80.50 | 80.50 | 78.20 | 78.60 | 78.60 | -2.60% | 145,117 |
| Sep 25, 2025 | 81.80 | 81.80 | 80.10 | 80.70 | 80.70 | -0.37% | 89,417 |
| Sep 24, 2025 | 80.60 | 81.50 | 80.40 | 81.00 | 81.00 | 0.50% | 103,666 |
| Sep 23, 2025 | 82.00 | 82.90 | 80.60 | 80.60 | 80.60 | -1.71% | 189,789 |
| Sep 22, 2025 | 83.60 | 84.80 | 81.20 | 82.00 | 82.00 | -4.09% | 258,346 |
| Sep 19, 2025 | 88.00 | 88.00 | 85.50 | 85.50 | 85.50 | -2.40% | 176,938 |
| Sep 18, 2025 | 89.20 | 90.00 | 87.00 | 87.60 | 87.60 | -2.34% | 286,580 |
| Sep 17, 2025 | 92.20 | 92.20 | 89.60 | 89.70 | 89.70 | -2.39% | 271,333 |
| Sep 16, 2025 | 92.40 | 92.70 | 91.30 | 91.90 | 91.90 | 0.44% | 287,128 |
| Sep 15, 2025 | 91.40 | 92.10 | 89.20 | 91.50 | 91.50 | -1.93% | 463,158 |
| Sep 12, 2025 | 91.40 | 94.00 | 91.40 | 93.30 | 90.70 | 2.41% | 411,014 |
| Sep 11, 2025 | 91.40 | 94.10 | 91.10 | 91.10 | 88.56 | -0.65% | 219,537 |
| Sep 10, 2025 | 91.70 | 92.00 | 91.10 | 91.70 | 89.14 | 0.44% | 127,703 |
| Sep 9, 2025 | 93.00 | 93.00 | 91.10 | 91.30 | 88.76 | -1.08% | 123,837 |
| Sep 8, 2025 | 93.00 | 93.70 | 91.30 | 92.30 | 89.73 | -0.75% | 176,976 |
| Sep 5, 2025 | 95.00 | 95.00 | 92.20 | 93.00 | 90.41 | -0.43% | 200,691 |
| Sep 4, 2025 | 94.50 | 98.00 | 93.40 | 93.40 | 90.80 | -0.11% | 632,581 |
| Sep 3, 2025 | 94.20 | 94.50 | 93.20 | 93.50 | 90.89 | -0.21% | 298,362 |
| Sep 2, 2025 | 92.00 | 94.50 | 90.70 | 93.70 | 91.09 | 1.85% | 457,561 |
| Sep 1, 2025 | 94.20 | 94.80 | 91.70 | 92.00 | 89.44 | -1.81% | 202,295 |
| Aug 29, 2025 | 92.80 | 94.10 | 91.00 | 93.70 | 91.09 | 2.29% | 312,119 |
| Aug 28, 2025 | 92.30 | 92.90 | 91.60 | 91.60 | 89.05 | -0.76% | 238,380 |
| Aug 27, 2025 | 94.50 | 94.50 | 92.00 | 92.30 | 89.73 | -1.81% | 289,924 |
| Aug 26, 2025 | 94.00 | 96.00 | 92.80 | 94.00 | 91.38 | 2.40% | 764,802 |
| Aug 25, 2025 | 91.60 | 92.00 | 91.00 | 91.80 | 89.24 | 1.44% | 373,299 |
| Aug 22, 2025 | 88.60 | 91.00 | 88.60 | 90.50 | 87.98 | 2.49% | 272,639 |
| Aug 21, 2025 | 88.70 | 90.90 | 87.50 | 88.30 | 85.84 | 1.15% | 179,702 |
| Aug 20, 2025 | 90.90 | 90.90 | 87.30 | 87.30 | 84.87 | -3.00% | 238,422 |