Sanlien Technology Corp. (TPEX:5493)
Taiwan · Delayed Price · Currency is TWD 72.10
-1.40 (-1.90%)
Jul 30, 2026, 11:32 AM CST
Sanlien Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 77.60 | 77.60 | 71.10 | 73.50 | 73.50 | -3.29% | 214,519 |
| Jul 28, 2026 | 78.30 | 78.30 | 76.00 | 76.00 | 76.00 | -4.52% | 102,409 |
| Jul 27, 2026 | 80.80 | 80.80 | 78.70 | 79.60 | 79.60 | -0.50% | 48,641 |
| Jul 24, 2026 | 80.00 | 81.80 | 79.10 | 80.00 | 80.00 | -0.37% | 69,318 |
| Jul 23, 2026 | 81.00 | 81.00 | 80.00 | 80.30 | 80.30 | -1.23% | 40,859 |
| Jul 22, 2026 | 82.90 | 84.30 | 81.00 | 81.30 | 81.30 | 0.62% | 144,712 |
| Jul 21, 2026 | 81.30 | 81.50 | 79.60 | 80.80 | 80.80 | 2.54% | 63,469 |
| Jul 20, 2026 | 79.50 | 79.90 | 77.00 | 78.80 | 78.80 | -0.88% | 93,015 |
| Jul 17, 2026 | 81.80 | 82.10 | 79.40 | 79.50 | 79.50 | -5.13% | 377,117 |
| Jul 16, 2026 | 83.40 | 84.70 | 82.70 | 83.80 | 83.80 | -1.53% | 123,854 |
| Jul 15, 2026 | 83.70 | 85.80 | 83.70 | 85.10 | 85.10 | 1.31% | 61,883 |
| Jul 14, 2026 | 85.20 | 85.40 | 81.40 | 84.00 | 84.00 | -1.64% | 180,294 |
| Jul 13, 2026 | 89.30 | 89.30 | 85.00 | 85.40 | 85.40 | -0.81% | 154,155 |
| Jul 9, 2026 | 90.10 | 90.40 | 88.30 | 88.80 | 86.10 | -0.22% | 110,672 |
| Jul 8, 2026 | 91.10 | 91.10 | 88.60 | 89.00 | 86.29 | -1.22% | 113,870 |
| Jul 7, 2026 | 93.10 | 93.40 | 90.00 | 90.10 | 87.36 | -3.01% | 366,488 |
| Jul 6, 2026 | 93.50 | 94.70 | 92.20 | 92.90 | 90.08 | -0.11% | 222,260 |
| Jul 3, 2026 | 92.30 | 93.30 | 91.20 | 93.00 | 90.17 | - | 160,737 |
| Jul 2, 2026 | 90.00 | 93.60 | 90.00 | 93.00 | 90.17 | 2.09% | 162,168 |
| Jul 1, 2026 | 92.10 | 92.10 | 90.70 | 91.10 | 88.33 | 0.11% | 101,723 |
| Jun 30, 2026 | 91.70 | 92.40 | 91.00 | 91.00 | 88.23 | 0.22% | 125,251 |
| Jun 29, 2026 | 92.60 | 92.80 | 89.50 | 90.80 | 88.04 | -0.33% | 164,374 |
| Jun 26, 2026 | 95.50 | 96.50 | 91.10 | 91.10 | 88.33 | -4.61% | 791,872 |
| Jun 25, 2026 | 90.70 | 95.80 | 89.50 | 95.50 | 92.60 | 6.11% | 728,909 |
| Jun 24, 2026 | 88.30 | 92.00 | 88.30 | 90.00 | 87.26 | - | 166,779 |
| Jun 23, 2026 | 91.70 | 91.70 | 89.00 | 90.00 | 87.26 | -1.85% | 195,236 |
| Jun 22, 2026 | 92.20 | 93.00 | 91.50 | 91.70 | 88.91 | -0.54% | 223,750 |
| Jun 18, 2026 | 90.00 | 92.50 | 90.00 | 92.20 | 89.40 | 2.44% | 147,579 |
| Jun 17, 2026 | 89.10 | 91.50 | 89.10 | 90.00 | 87.26 | 1.12% | 166,722 |
| Jun 16, 2026 | 93.50 | 93.50 | 89.00 | 89.00 | 86.29 | -4.30% | 324,842 |
| Jun 15, 2026 | 94.20 | 96.80 | 92.40 | 93.00 | 90.17 | -0.75% | 384,715 |
| Jun 12, 2026 | 93.50 | 97.50 | 92.60 | 93.70 | 90.85 | 1.19% | 411,192 |
| Jun 11, 2026 | 100.50 | 100.50 | 92.30 | 92.60 | 89.78 | -7.40% | 782,286 |
| Jun 10, 2026 | 100.00 | 107.50 | 99.60 | 100.00 | 96.96 | -0.50% | 1,223,114 |
| Jun 9, 2026 | 95.10 | 103.00 | 95.10 | 100.50 | 97.44 | 6.80% | 1,623,437 |
| Jun 8, 2026 | 86.80 | 94.40 | 86.60 | 94.10 | 91.24 | 1.07% | 531,293 |
| Jun 5, 2026 | 91.60 | 94.00 | 87.00 | 93.10 | 90.27 | 4.37% | 569,176 |
| Jun 4, 2026 | 91.90 | 92.90 | 88.70 | 89.20 | 86.49 | -2.94% | 228,171 |
| Jun 3, 2026 | 94.50 | 94.50 | 91.70 | 91.90 | 89.11 | -2.23% | 263,209 |
| Jun 2, 2026 | 95.80 | 97.90 | 92.30 | 94.00 | 91.14 | -1.36% | 977,380 |
| Jun 1, 2026 | 89.10 | 95.40 | 88.10 | 95.30 | 92.40 | 7.08% | 779,147 |
| May 29, 2026 | 90.00 | 90.10 | 88.60 | 89.00 | 86.29 | 0.45% | 186,354 |
| May 28, 2026 | 90.20 | 92.80 | 88.00 | 88.60 | 85.91 | -1.77% | 286,764 |
| May 27, 2026 | 91.70 | 91.80 | 88.70 | 90.20 | 87.46 | -1.10% | 356,879 |
| May 26, 2026 | 92.70 | 93.00 | 89.50 | 91.20 | 88.43 | -1.08% | 268,333 |
| May 25, 2026 | 93.40 | 94.20 | 91.40 | 92.20 | 89.40 | -1.28% | 329,654 |
| May 22, 2026 | 94.40 | 94.40 | 92.20 | 93.40 | 90.56 | 0.76% | 251,124 |
| May 21, 2026 | 91.40 | 93.00 | 91.40 | 92.70 | 89.88 | 2.32% | 167,703 |
| May 20, 2026 | 91.20 | 94.10 | 90.50 | 90.60 | 87.85 | -0.22% | 317,125 |
| May 19, 2026 | 95.00 | 95.90 | 90.50 | 90.80 | 88.04 | -3.71% | 482,221 |