STL Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	89.500	91.100	87.100	88.400	88.400	33,611,493
2025-05-06	87.000	91.200	87.000	89.100	89.100	47,035,277
2025-05-05	94.700	96.000	83.500	88.500	88.500	124,254,814
2025-05-02	86.600	91.100	85.300	91.100	91.100	67,328,505
2025-04-30	83.600	89.500	82.200	82.900	82.900	101,370,586
2025-04-29	74.500	81.600	73.700	81.600	81.600	38,104,433
2025-04-28	75.200	75.700	73.500	74.200	74.200	8,086,841
2025-04-25	76.000	77.500	72.900	74.400	74.400	14,887,004
2025-04-24	75.200	75.800	73.500	73.500	73.500	15,260,570
2025-04-23	74.000	77.100	73.800	74.800	74.800	27,126,579
2025-04-22	68.400	73.700	68.400	71.200	71.200	17,975,231
2025-04-21	74.200	75.000	69.800	70.300	70.300	13,060,589
2025-04-18	76.600	78.200	74.800	75.200	75.200	16,706,581
2025-04-17	75.000	78.800	74.300	74.600	74.600	22,592,909
2025-04-16	78.000	80.600	74.200	74.200	74.200	23,795,924
2025-04-15	70.800	75.300	70.300	75.300	75.300	9,525,235
2025-04-14	72.000	74.700	68.500	68.500	68.500	9,181,485
2025-04-11	64.000	69.100	62.800	68.500	68.500	16,345,512
2025-04-10	68.300	68.300	68.300	68.300	68.300	1,330,047
2025-04-09	68.600	68.800	62.100	62.100	62.100	15,965,173
2025-04-08	68.900	71.200	68.900	68.900	68.900	8,508,556
2025-04-07	76.500	76.500	76.500	76.500	76.500	365,003
2025-04-02	83.300	85.400	81.800	84.900	84.900	21,720,418
2025-04-01	84.900	86.300	83.000	83.000	83.000	30,468,650
2025-03-31	82.500	85.100	81.600	83.800	83.800	24,681,909
2025-03-28	90.000	90.400	85.600	87.000	87.000	39,723,759
2025-03-27	89.000	91.500	88.100	90.700	90.700	33,392,329
2025-03-26	90.500	90.900	87.600	90.600	90.600	28,521,222
2025-03-25	90.600	93.000	87.500	89.300	89.300	40,936,165
2025-03-24	92.900	93.700	88.300	89.200	89.200	37,835,813
2025-03-21	90.800	94.100	88.600	91.500	91.500	58,902,542
2025-03-20	89.300	92.800	87.400	90.300	90.300	68,462,677
2025-03-19	97.900	98.700	87.200	87.300	87.300	93,434,682
2025-03-18	88.900	96.800	88.700	96.800	96.800	108,971,064
2025-03-17	90.800	93.000	87.600	88.000	88.000	56,079,182
2025-03-14	89.500	90.200	86.800	87.700	87.700	51,987,929
2025-03-13	88.700	92.700	88.400	89.300	89.300	93,976,174
2025-03-12	86.900	94.600	85.500	88.500	88.500	131,226,997
2025-03-11	81.000	86.000	77.200	86.000	86.000	154,591,951
2025-03-10	77.100	80.800	75.900	80.800	80.800	59,580,986
2025-03-07	74.100	74.900	72.200	73.500	73.500	14,745,328
2025-03-06	73.400	77.000	72.500	74.500	74.500	48,634,662
2025-03-05	72.000	73.400	71.100	73.400	73.400	10,577,309
2025-03-04	68.900	72.500	67.200	72.400	72.400	10,288,323
2025-03-03	71.000	72.100	68.900	69.600	69.600	8,780,291
2025-02-27	74.700	75.000	70.500	71.000	71.000	17,154,301
2025-02-26	75.700	76.600	74.100	74.300	74.300	31,751,523
2025-02-25	74.700	77.300	73.100	74.000	74.000	68,094,442
2025-02-24	72.200	72.800	70.500	72.800	72.800	24,777,485
2025-02-21	66.100	66.900	65.300	66.200	66.200	3,491,839
2025-02-20	67.600	68.200	66.100	66.100	66.100	6,391,370
2025-02-19	67.900	69.400	66.700	67.500	67.500	20,334,261
2025-02-18	65.400	68.000	65.000	67.100	67.100	10,300,157
2025-02-17	63.900	65.800	63.300	65.300	65.300	6,429,319
2025-02-14	66.300	66.400	63.300	63.300	63.300	8,953,058
2025-02-13	67.100	67.300	65.800	66.100	66.100	5,984,041
2025-02-12	69.000	70.900	66.600	66.600	66.600	15,332,020
2025-02-11	69.600	70.500	68.800	68.900	68.900	10,477,318
2025-02-10	69.000	70.400	68.400	69.300	69.300	10,435,529
2025-02-07	67.900	70.900	67.100	69.400	69.400	18,585,150

← NewerPage 7 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	2.5000 TWD
2025-07-17	2.0019 TWD
2024-07-23	0.8000 TWD
2023-07-11	2.1888 TWD
2021-09-28	0.8902 TWD
2020-07-08	0.9000 TWD
2019-07-18	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.