Sanlien Technology Corp. (TPEX:5493)
Taiwan · Delayed Price · Currency is TWD 85.50
-1.80 (-2.06%)
May 8, 2026, 1:30 PM CST
Sanlien Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 87.20 | 87.20 | 84.90 | 85.50 | 85.50 | -2.06% | 208,235 |
| May 7, 2026 | 87.90 | 88.80 | 86.50 | 87.30 | 87.30 | 0.34% | 137,617 |
| May 6, 2026 | 91.50 | 91.50 | 86.50 | 87.00 | 87.00 | -3.76% | 441,552 |
| May 5, 2026 | 90.80 | 91.20 | 89.50 | 90.40 | 90.40 | 0.67% | 893,374 |
| May 4, 2026 | 89.90 | 90.30 | 88.00 | 89.80 | 89.80 | 0.90% | 437,100 |
| Apr 30, 2026 | 89.10 | 90.50 | 88.20 | 89.00 | 89.00 | -1.11% | 240,360 |
| Apr 29, 2026 | 86.10 | 90.00 | 85.50 | 90.00 | 90.00 | 4.53% | 424,759 |
| Apr 28, 2026 | 86.00 | 87.20 | 85.20 | 86.10 | 86.10 | -0.46% | 169,787 |
| Apr 27, 2026 | 90.70 | 90.70 | 86.50 | 86.50 | 86.50 | -3.89% | 307,769 |
| Apr 24, 2026 | 90.80 | 92.40 | 87.10 | 90.00 | 90.00 | 3.45% | 1,286,808 |
| Apr 23, 2026 | 88.70 | 88.90 | 82.30 | 87.00 | 87.00 | -0.46% | 557,393 |
| Apr 22, 2026 | 84.20 | 91.00 | 83.60 | 87.40 | 87.40 | 3.68% | 603,520 |
| Apr 21, 2026 | 85.10 | 85.10 | 83.80 | 84.30 | 84.30 | -0.59% | 136,495 |
| Apr 20, 2026 | 84.50 | 85.80 | 84.30 | 84.80 | 84.80 | 1.92% | 457,866 |
| Apr 17, 2026 | 83.50 | 84.90 | 83.10 | 83.20 | 83.20 | -0.36% | 268,840 |
| Apr 16, 2026 | 84.10 | 84.40 | 82.90 | 83.50 | 83.50 | -0.36% | 365,018 |
| Apr 15, 2026 | 81.80 | 85.00 | 81.20 | 83.80 | 83.80 | 3.71% | 395,784 |
| Apr 14, 2026 | 82.90 | 82.90 | 80.50 | 80.80 | 80.80 | -0.86% | 135,461 |
| Apr 13, 2026 | 82.10 | 82.10 | 81.20 | 81.50 | 81.50 | -0.49% | 104,376 |
| Apr 10, 2026 | 78.70 | 85.90 | 78.50 | 81.90 | 81.90 | 4.87% | 301,983 |
| Apr 9, 2026 | 78.70 | 79.20 | 77.90 | 78.10 | 78.10 | -1.39% | 60,753 |
| Apr 8, 2026 | 78.00 | 79.40 | 78.00 | 79.20 | 79.20 | 2.86% | 92,916 |
| Apr 7, 2026 | 77.20 | 78.10 | 76.60 | 77.00 | 77.00 | 0.52% | 108,163 |
| Apr 2, 2026 | 78.20 | 80.10 | 76.50 | 76.60 | 76.60 | -2.05% | 175,289 |
| Apr 1, 2026 | 79.10 | 79.40 | 78.20 | 78.20 | 78.20 | 1.56% | 77,651 |
| Mar 31, 2026 | 78.60 | 80.00 | 76.90 | 77.00 | 77.00 | -3.14% | 163,362 |
| Mar 30, 2026 | 79.70 | 79.80 | 78.50 | 79.50 | 79.50 | -0.63% | 65,833 |
| Mar 27, 2026 | 78.20 | 80.30 | 78.20 | 80.00 | 80.00 | -0.12% | 149,241 |
| Mar 26, 2026 | 82.00 | 82.50 | 80.00 | 80.10 | 80.10 | -2.32% | 149,008 |
| Mar 25, 2026 | 82.80 | 82.80 | 81.40 | 82.00 | 82.00 | 2.50% | 69,621 |
| Mar 24, 2026 | 83.00 | 83.00 | 80.00 | 80.00 | 80.00 | -1.60% | 182,528 |
| Mar 23, 2026 | 83.90 | 83.90 | 81.30 | 81.30 | 81.30 | -4.69% | 221,388 |
| Mar 20, 2026 | 90.10 | 90.10 | 85.30 | 85.30 | 85.30 | -3.40% | 480,371 |
| Mar 19, 2026 | 91.20 | 93.10 | 88.30 | 88.30 | 88.30 | 0.57% | 1,660,293 |
| Mar 18, 2026 | 86.00 | 87.80 | 83.80 | 87.80 | 87.80 | 4.52% | 771,384 |
| Mar 17, 2026 | 82.70 | 85.80 | 82.70 | 84.00 | 84.00 | 2.19% | 463,909 |
| Mar 16, 2026 | 80.90 | 83.20 | 80.90 | 82.20 | 82.20 | 0.24% | 108,299 |
| Mar 13, 2026 | 81.90 | 83.00 | 81.40 | 82.00 | 82.00 | -1.20% | 66,238 |
| Mar 12, 2026 | 82.30 | 83.90 | 82.20 | 83.00 | 83.00 | - | 63,048 |
| Mar 11, 2026 | 80.60 | 83.50 | 80.60 | 83.00 | 83.00 | 1.97% | 128,230 |
| Mar 10, 2026 | 79.20 | 82.10 | 79.20 | 81.40 | 81.40 | 3.69% | 85,787 |
| Mar 9, 2026 | 80.40 | 80.40 | 77.80 | 78.50 | 78.50 | -6.32% | 147,046 |
| Mar 6, 2026 | 84.00 | 84.50 | 83.50 | 83.80 | 83.80 | -0.83% | 66,273 |
| Mar 5, 2026 | 84.20 | 85.50 | 83.30 | 84.50 | 84.50 | 2.55% | 83,741 |
| Mar 4, 2026 | 86.00 | 86.00 | 82.00 | 82.40 | 82.40 | -5.07% | 248,716 |
| Mar 3, 2026 | 88.10 | 90.00 | 86.40 | 86.80 | 86.80 | -2.47% | 164,636 |
| Mar 2, 2026 | 88.70 | 91.00 | 88.70 | 89.00 | 89.00 | -2.52% | 202,454 |
| Feb 26, 2026 | 93.00 | 93.10 | 91.30 | 91.30 | 91.30 | -2.77% | 260,043 |
| Feb 25, 2026 | 96.60 | 98.90 | 93.00 | 93.90 | 93.90 | 1.19% | 1,143,757 |
| Feb 24, 2026 | 88.40 | 92.80 | 87.00 | 92.80 | 92.80 | 4.04% | 542,799 |