Sanlien Technology Corp. (TPEX:5493)
Taiwan · Delayed Price · Currency is TWD 86.30
+0.20 (0.23%)
Dec 5, 2025, 1:30 PM CST
Sanlien Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.60 | 86.60 | 85.00 | 86.30 | 86.30 | 0.23% | 211,881 |
| Dec 4, 2025 | 86.20 | 86.20 | 84.60 | 86.10 | 86.10 | 1.06% | 113,361 |
| Dec 3, 2025 | 85.20 | 86.00 | 84.90 | 85.20 | 85.20 | 0.24% | 131,113 |
| Dec 2, 2025 | 84.60 | 85.40 | 84.00 | 85.00 | 85.00 | -0.58% | 159,211 |
| Dec 1, 2025 | 85.20 | 85.50 | 84.00 | 85.50 | 85.50 | 0.35% | 76,836 |
| Nov 28, 2025 | 84.30 | 85.40 | 83.30 | 85.20 | 85.20 | 0.83% | 191,645 |
| Nov 27, 2025 | 82.90 | 84.60 | 81.90 | 84.50 | 84.50 | 3.55% | 178,712 |
| Nov 26, 2025 | 81.90 | 82.10 | 81.50 | 81.60 | 81.60 | 1.87% | 75,253 |
| Nov 25, 2025 | 80.80 | 81.70 | 80.00 | 80.10 | 80.10 | 0.38% | 97,022 |
| Nov 24, 2025 | 80.00 | 80.60 | 78.90 | 79.80 | 79.80 | 1.27% | 118,227 |
| Nov 21, 2025 | 80.20 | 80.50 | 78.50 | 78.80 | 78.80 | -3.08% | 155,264 |
| Nov 20, 2025 | 80.60 | 83.00 | 79.50 | 81.30 | 81.30 | 2.78% | 263,618 |
| Nov 19, 2025 | 80.40 | 81.70 | 78.70 | 79.10 | 79.10 | -1.62% | 229,246 |
| Nov 18, 2025 | 85.30 | 85.30 | 79.70 | 80.40 | 80.40 | -5.74% | 312,682 |
| Nov 17, 2025 | 83.30 | 86.00 | 83.20 | 85.30 | 85.30 | 1.91% | 111,213 |
| Nov 14, 2025 | 85.50 | 86.30 | 83.70 | 83.70 | 83.70 | -3.01% | 178,010 |
| Nov 13, 2025 | 87.40 | 87.40 | 85.00 | 86.30 | 86.30 | -0.46% | 194,336 |
| Nov 12, 2025 | 86.90 | 88.20 | 86.00 | 86.70 | 86.70 | 0.23% | 442,237 |
| Nov 11, 2025 | 83.10 | 86.50 | 82.90 | 86.50 | 86.50 | 4.34% | 276,231 |
| Nov 10, 2025 | 85.00 | 85.00 | 82.30 | 82.90 | 82.90 | -1.89% | 152,613 |
| Nov 7, 2025 | 85.20 | 85.40 | 83.80 | 84.50 | 84.50 | -2.31% | 206,953 |
| Nov 6, 2025 | 87.60 | 88.40 | 86.00 | 86.50 | 86.50 | 0.82% | 309,780 |
| Nov 5, 2025 | 85.30 | 88.00 | 85.30 | 85.80 | 85.80 | 0.47% | 418,676 |
| Nov 4, 2025 | 86.60 | 86.60 | 85.00 | 85.40 | 85.40 | -0.81% | 302,060 |
| Nov 3, 2025 | 82.50 | 86.30 | 82.30 | 86.10 | 86.10 | 4.11% | 251,093 |
| Oct 31, 2025 | 84.00 | 85.70 | 82.20 | 82.70 | 82.70 | 0.73% | 158,946 |
| 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 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 |