Sanlien Technology Corp. (TPEX:5493)
Taiwan · Delayed Price · Currency is TWD 88.00
-1.70 (-1.90%)
Sep 18, 2025, 10:47 AM CST
Sanlien Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 92.20 | 92.20 | 89.60 | 89.70 | 89.70 | -2.39% | 271,233 |
| 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 |
| Aug 19, 2025 | 91.00 | 92.40 | 89.00 | 90.00 | 87.49 | 0.33% | 474,924 |
| Aug 18, 2025 | 88.20 | 91.40 | 87.20 | 89.70 | 87.20 | 1.59% | 410,617 |
| Aug 15, 2025 | 87.50 | 89.10 | 87.50 | 88.30 | 85.84 | 0.23% | 221,832 |
| Aug 14, 2025 | 89.80 | 89.80 | 86.90 | 88.10 | 85.64 | -5.47% | 787,801 |
| Aug 13, 2025 | 92.00 | 96.00 | 92.00 | 93.20 | 90.60 | 1.97% | 734,763 |
| Aug 12, 2025 | 90.40 | 91.60 | 88.10 | 91.40 | 88.85 | 0.11% | 474,540 |
| Aug 11, 2025 | 92.10 | 93.30 | 90.10 | 91.30 | 88.76 | -0.65% | 354,829 |
| Aug 8, 2025 | 90.30 | 92.50 | 89.30 | 91.90 | 89.34 | 2.34% | 283,631 |
| Aug 7, 2025 | 90.80 | 91.80 | 89.40 | 89.80 | 87.30 | -0.33% | 232,939 |
| Aug 6, 2025 | 91.80 | 91.80 | 89.80 | 90.10 | 87.59 | -1.85% | 224,261 |
| Aug 5, 2025 | 95.70 | 95.70 | 91.80 | 91.80 | 89.24 | -2.75% | 585,183 |
| Aug 4, 2025 | 89.90 | 96.10 | 88.50 | 94.40 | 91.77 | 7.27% | 1,302,442 |
| Aug 1, 2025 | 87.70 | 88.20 | 86.60 | 88.00 | 85.55 | 0.34% | 247,745 |
| Jul 31, 2025 | 88.40 | 88.50 | 86.70 | 87.70 | 85.26 | -0.23% | 280,992 |
| Jul 30, 2025 | 86.10 | 88.50 | 86.00 | 87.90 | 85.45 | 2.09% | 359,333 |
| Jul 29, 2025 | 85.70 | 88.50 | 85.60 | 86.10 | 83.70 | 0.35% | 317,594 |
| Jul 28, 2025 | 81.50 | 87.30 | 81.50 | 85.80 | 83.41 | 7.25% | 579,062 |
| Jul 25, 2025 | 80.00 | 80.60 | 79.00 | 80.00 | 77.77 | 0.25% | 242,500 |
| Jul 24, 2025 | 77.00 | 80.30 | 77.00 | 79.80 | 77.58 | 1.79% | 128,997 |
| Jul 23, 2025 | 78.80 | 78.80 | 77.80 | 78.40 | 76.22 | 1.03% | 27,353 |
| Jul 22, 2025 | 80.50 | 80.50 | 77.20 | 77.60 | 75.44 | -2.76% | 165,355 |
| Jul 21, 2025 | 79.20 | 81.60 | 79.00 | 79.80 | 77.58 | 0.88% | 189,774 |
| Jul 18, 2025 | 79.10 | 80.00 | 78.30 | 79.10 | 76.90 | 1.15% | 103,288 |
| Jul 17, 2025 | 78.40 | 79.50 | 78.20 | 78.20 | 76.02 | 0.26% | 104,645 |
| Jul 16, 2025 | 78.20 | 80.30 | 76.80 | 78.00 | 75.83 | 0.65% | 192,600 |
| Jul 15, 2025 | 76.10 | 78.50 | 76.10 | 77.50 | 75.34 | 2.51% | 126,435 |
| Jul 14, 2025 | 77.00 | 77.00 | 75.00 | 75.60 | 73.49 | -2.70% | 111,198 |
| Jul 11, 2025 | 77.90 | 80.80 | 77.70 | 77.70 | 75.53 | 0.39% | 479,396 |
| Jul 10, 2025 | 74.70 | 78.50 | 74.40 | 77.40 | 75.24 | 8.25% | 430,829 |