Sanlien Technology Corp. (TPEX:5493)
Taiwan · Delayed Price · Currency is TWD 83.50
-2.10 (-2.45%)
Oct 22, 2026, 2:31 PM CST
Sanlien Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 85.70 | 85.70 | 83.50 | 83.50 | 83.50 | -2.45% | 54,467 |
| Oct 21, 2026 | 85.50 | 86.00 | 84.90 | 85.60 | 85.60 | 0.94% | 35,471 |
| Oct 20, 2026 | 85.30 | 86.40 | 84.80 | 84.80 | 84.80 | -0.47% | 54,826 |
| Oct 19, 2026 | 85.10 | 85.60 | 84.70 | 85.20 | 85.20 | -2.96% | 117,836 |
| Oct 16, 2026 | 88.90 | 89.20 | 87.20 | 87.80 | 87.80 | -0.23% | 83,447 |
| Oct 15, 2026 | 88.00 | 89.10 | 87.30 | 88.00 | 88.00 | -2.76% | 102,914 |
| Oct 14, 2026 | 90.90 | 91.20 | 89.70 | 90.50 | 90.50 | 1.23% | 75,191 |
| Oct 13, 2026 | 91.20 | 91.50 | 89.00 | 89.40 | 89.40 | -1.43% | 58,728 |
| Oct 12, 2026 | 91.00 | 91.80 | 90.50 | 90.70 | 90.70 | -0.66% | 61,814 |
| Oct 8, 2026 | 90.00 | 92.00 | 89.50 | 91.30 | 91.30 | 1.22% | 77,494 |
| Oct 7, 2026 | 91.00 | 92.90 | 90.20 | 90.20 | 90.20 | 0.11% | 91,907 |
| Oct 6, 2026 | 90.90 | 91.00 | 89.90 | 90.10 | 90.10 | -0.22% | 88,422 |
| Oct 5, 2026 | 89.60 | 91.70 | 89.60 | 90.30 | 90.30 | -1.10% | 100,212 |
| Oct 2, 2026 | 91.20 | 92.00 | 90.40 | 91.30 | 91.30 | 0.66% | 69,874 |
| Oct 1, 2026 | 90.90 | 91.20 | 90.30 | 90.70 | 90.70 | 0.11% | 102,850 |
| Sep 30, 2026 | 91.00 | 91.50 | 90.50 | 90.60 | 90.60 | - | 110,143 |
| Sep 29, 2026 | 93.90 | 94.10 | 90.40 | 90.60 | 90.60 | -2.37% | 204,455 |
| Sep 24, 2026 | 92.60 | 93.90 | 91.50 | 92.80 | 92.80 | 0.22% | 360,830 |
| Sep 23, 2026 | 93.20 | 93.20 | 91.80 | 92.60 | 92.60 | 0.22% | 331,526 |
| Sep 22, 2026 | 91.90 | 93.00 | 90.20 | 92.40 | 92.40 | 0.98% | 368,630 |
| Sep 21, 2026 | 87.00 | 92.00 | 86.20 | 91.50 | 91.50 | 5.29% | 401,415 |
| Sep 18, 2026 | 87.10 | 87.30 | 85.60 | 86.90 | 86.90 | 1.88% | 80,439 |
| Sep 17, 2026 | 85.60 | 85.60 | 84.50 | 85.30 | 85.30 | 1.55% | 37,956 |
| Sep 16, 2026 | 83.50 | 84.50 | 83.40 | 84.00 | 84.00 | 0.84% | 16,082 |
| Sep 15, 2026 | 84.40 | 84.40 | 82.90 | 83.30 | 83.30 | 0.36% | 28,681 |
| Sep 14, 2026 | 84.50 | 84.50 | 82.70 | 83.00 | 83.00 | -0.12% | 36,327 |
| Sep 11, 2026 | 85.40 | 85.40 | 83.00 | 83.10 | 83.10 | -3.37% | 80,554 |
| Sep 10, 2026 | 83.00 | 87.30 | 83.00 | 86.00 | 86.00 | 2.26% | 178,030 |
| Sep 9, 2026 | 83.20 | 84.20 | 83.00 | 84.10 | 84.10 | 1.08% | 35,212 |
| Sep 8, 2026 | 85.90 | 85.90 | 83.20 | 83.20 | 83.20 | -0.95% | 41,732 |
| Sep 7, 2026 | 84.50 | 84.80 | 83.80 | 84.00 | 84.00 | -0.47% | 49,092 |
| Sep 4, 2026 | 85.00 | 85.00 | 84.00 | 84.40 | 84.40 | 0.36% | 65,362 |
| Sep 3, 2026 | 86.00 | 87.30 | 84.10 | 84.10 | 84.10 | -2.21% | 112,306 |
| Sep 2, 2026 | 87.30 | 87.30 | 84.50 | 86.00 | 86.00 | -0.92% | 103,395 |
| Sep 1, 2026 | 86.70 | 87.90 | 86.10 | 86.80 | 86.80 | 0.58% | 114,236 |
| Aug 31, 2026 | 89.10 | 89.50 | 85.80 | 86.30 | 86.30 | -2.49% | 381,800 |
| Aug 28, 2026 | 85.60 | 89.10 | 84.50 | 88.50 | 88.50 | 4.12% | 375,418 |
| Aug 27, 2026 | 80.70 | 85.10 | 80.20 | 85.00 | 85.00 | 4.94% | 213,979 |
| Aug 26, 2026 | 77.90 | 81.90 | 77.90 | 81.00 | 81.00 | 4.11% | 112,562 |
| Aug 25, 2026 | 77.70 | 78.00 | 77.00 | 77.80 | 77.80 | 0.13% | 32,412 |
| Aug 24, 2026 | 79.80 | 79.90 | 77.60 | 77.70 | 77.70 | -1.02% | 35,942 |
| Aug 21, 2026 | 79.00 | 79.00 | 78.00 | 78.50 | 78.50 | -0.51% | 39,810 |
| Aug 20, 2026 | 78.80 | 79.40 | 78.20 | 78.90 | 78.90 | 0.64% | 28,112 |
| Aug 19, 2026 | 78.50 | 79.80 | 78.10 | 78.40 | 78.40 | -0.38% | 33,451 |
| Aug 18, 2026 | 80.00 | 80.00 | 78.60 | 78.70 | 78.70 | -1.25% | 26,958 |
| Aug 17, 2026 | 81.80 | 81.80 | 78.90 | 79.70 | 79.70 | -0.75% | 58,980 |
| Aug 14, 2026 | 80.60 | 81.40 | 80.10 | 80.30 | 80.30 | -0.25% | 65,041 |
| Aug 13, 2026 | 80.30 | 81.40 | 80.10 | 80.50 | 80.50 | 0.25% | 83,602 |
| Aug 12, 2026 | 80.00 | 80.80 | 79.20 | 80.30 | 80.30 | 0.37% | 56,880 |
| Aug 11, 2026 | 78.90 | 80.00 | 78.70 | 80.00 | 80.00 | - | 33,633 |