S-Tech Corp 1584
TPEX · Taiwan · Non-Energy Minerals
TWD 18.600.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 18.60 | 0.00% | TWD 18.65 | TWD 18.70 | TWD 18.45 | 258.78K |
| 2026-10-01 | TWD 18.60 | -1.33% | TWD 18.95 | TWD 18.95 | TWD 18.50 | 376.44K |
| 2026-09-30 | TWD 18.85 | +4.43% | TWD 18.15 | TWD 19.20 | TWD 18.15 | 1.68M |
| 2026-09-29 | TWD 18.05 | +0.28% | TWD 18.10 | TWD 18.45 | TWD 18.00 | 496.06K |
| 2026-09-24 | TWD 18.00 | -0.55% | TWD 18.10 | TWD 18.10 | TWD 17.85 | 229.00K |
| 2026-09-23 | TWD 18.10 | 0.00% | TWD 18.20 | TWD 18.30 | TWD 17.95 | 337.67K |
| 2026-09-22 | TWD 18.10 | -0.82% | TWD 18.25 | TWD 18.25 | TWD 18.05 | 256.50K |
| 2026-09-21 | TWD 18.25 | +0.27% | TWD 18.35 | TWD 18.35 | TWD 18.10 | 229.00K |
| 2026-09-18 | TWD 18.20 | 0.00% | TWD 18.30 | TWD 18.50 | TWD 18.20 | 549.32K |
| 2026-09-17 | TWD 18.20 | +1.11% | TWD 18.00 | TWD 18.20 | TWD 18.00 | 359.00K |
| 2026-09-16 | TWD 18.00 | 0.00% | TWD 17.95 | TWD 18.00 | TWD 17.85 | 214.00K |
| 2026-09-15 | TWD 18.00 | 0.00% | TWD 17.90 | TWD 18.00 | TWD 17.75 | 251.99K |
| 2026-09-14 | TWD 18.00 | +0.84% | TWD 17.90 | TWD 18.00 | TWD 17.70 | 315.23K |
| 2026-09-11 | TWD 17.85 | 0.00% | TWD 17.75 | TWD 17.90 | TWD 17.65 | 187.00K |
| 2026-09-10 | TWD 17.85 | -0.28% | TWD 17.90 | TWD 17.90 | TWD 17.65 | 185.17K |
| 2026-09-09 | TWD 17.90 | +1.13% | TWD 17.70 | TWD 17.90 | TWD 17.60 | 252.00K |
| 2026-09-08 | TWD 17.70 | -0.56% | TWD 17.80 | TWD 17.80 | TWD 17.55 | 292.41K |
| 2026-09-07 | TWD 17.80 | -1.11% | TWD 18.00 | TWD 18.00 | TWD 17.65 | 298.64K |
| 2026-09-04 | TWD 18.00 | -0.55% | TWD 18.10 | TWD 18.10 | TWD 17.75 | 395.30K |
| 2026-09-03 | TWD 18.10 | +0.28% | TWD 18.25 | TWD 18.35 | TWD 17.95 | 288.50K |
| 2026-09-02 | TWD 18.05 | -1.10% | TWD 18.30 | TWD 18.30 | TWD 17.90 | 358.16K |
| 2026-09-01 | TWD 18.25 | +1.39% | TWD 18.00 | TWD 18.50 | TWD 18.00 | 371.47K |
| 2026-08-31 | TWD 18.00 | -1.10% | TWD 18.30 | TWD 18.30 | TWD 17.95 | 249.02K |
| 2026-08-28 | TWD 18.20 | -1.89% | TWD 18.70 | TWD 18.70 | TWD 18.05 | 533.37K |
| 2026-08-27 | TWD 18.55 | +2.20% | TWD 18.15 | TWD 18.70 | TWD 18.15 | 714.04K |
| 2026-08-26 | TWD 18.15 | +1.68% | TWD 17.95 | TWD 18.20 | TWD 17.85 | 411.05K |
| 2026-08-25 | TWD 17.85 | +0.28% | TWD 17.90 | TWD 17.90 | TWD 17.60 | 242.00K |
| 2026-08-24 | TWD 17.80 | -2.20% | TWD 18.20 | TWD 18.20 | TWD 17.80 | 215.01K |
| 2026-08-21 | TWD 18.20 | +1.11% | TWD 17.85 | TWD 18.20 | TWD 17.85 | 246.69K |
| 2026-08-20 | TWD 18.00 | +1.41% | TWD 17.80 | TWD 18.05 | TWD 17.80 | 292.45K |
| 2026-08-19 | TWD 17.75 | -0.84% | TWD 17.85 | TWD 17.85 | TWD 17.60 | 237.17K |
| 2026-08-18 | TWD 17.90 | -1.10% | TWD 18.05 | TWD 18.05 | TWD 17.75 | 217.14K |
| 2026-08-17 | TWD 18.10 | -0.28% | TWD 18.40 | TWD 18.50 | TWD 17.80 | 405.06K |
| 2026-08-14 | TWD 18.15 | +1.11% | TWD 18.10 | TWD 18.35 | TWD 17.80 | 542.72K |
| 2026-08-13 | TWD 17.95 | -0.28% | TWD 18.00 | TWD 18.20 | TWD 17.85 | 216.07K |
| 2026-08-12 | TWD 18.00 | +0.56% | TWD 17.90 | TWD 18.00 | TWD 17.85 | 330.39K |
| 2026-08-11 | TWD 17.90 | -0.56% | TWD 18.00 | TWD 18.00 | TWD 17.65 | 297.24K |
| 2026-08-10 | TWD 18.00 | -0.28% | TWD 18.15 | TWD 18.15 | TWD 17.80 | 406.11K |
| 2026-08-07 | TWD 18.05 | +3.14% | TWD 17.70 | TWD 18.35 | TWD 17.45 | 1.31M |
| 2026-08-06 | TWD 17.50 | +0.57% | TWD 17.50 | TWD 17.70 | TWD 17.25 | 453.16K |
| 2026-08-05 | TWD 17.40 | +0.58% | TWD 17.45 | TWD 17.65 | TWD 17.30 | 450.85K |
| 2026-08-04 | TWD 17.30 | +0.58% | TWD 17.35 | TWD 17.40 | TWD 17.15 | 453.41K |
| 2026-08-03 | TWD 17.20 | 0.00% | TWD 17.20 | TWD 17.45 | TWD 16.95 | 431.00K |
| 2026-07-31 | TWD 17.20 | +2.08% | TWD 17.25 | TWD 17.40 | TWD 17.00 | 599.33K |
| 2026-07-30 | TWD 16.85 | -2.03% | TWD 17.25 | TWD 17.35 | TWD 16.80 | 691.22K |
| 2026-07-29 | TWD 17.20 | -4.18% | TWD 17.95 | TWD 18.05 | TWD 16.85 | 1.28M |
| 2026-07-28 | TWD 17.95 | -4.27% | TWD 18.70 | TWD 18.70 | TWD 17.95 | 998.20K |
| 2026-07-27 | TWD 18.75 | -2.60% | TWD 19.25 | TWD 19.25 | TWD 18.70 | 792.49K |
| 2026-07-24 | TWD 19.25 | -1.28% | TWD 19.50 | TWD 19.75 | TWD 19.25 | 636.48K |
| 2026-07-23 | TWD 19.50 | -2.01% | TWD 19.90 | TWD 20.00 | TWD 19.50 | 528.03K |
| 2026-07-22 | TWD 19.90 | -0.75% | TWD 20.20 | TWD 20.70 | TWD 19.85 | 982.03K |
| 2026-07-21 | TWD 20.05 | +3.35% | TWD 19.50 | TWD 20.60 | TWD 19.50 | 1.94M |
| 2026-07-20 | TWD 19.40 | +0.78% | TWD 19.30 | TWD 20.35 | TWD 19.25 | 1.11M |
| 2026-07-17 | TWD 19.25 | -3.99% | TWD 20.05 | TWD 20.05 | TWD 19.20 | 981.40K |
| 2026-07-16 | TWD 20.05 | -0.74% | TWD 20.00 | TWD 20.55 | TWD 20.00 | 920.96K |
| 2026-07-15 | TWD 20.20 | +1.25% | TWD 20.20 | TWD 20.30 | TWD 19.80 | 597.00K |
| 2026-07-14 | TWD 19.95 | -4.77% | TWD 20.70 | TWD 20.70 | TWD 19.75 | 1.74M |
| 2026-07-13 | TWD 20.95 | +7.44% | TWD 19.80 | TWD 21.30 | TWD 19.80 | 2.24M |
| 2026-07-10 | TWD 19.50 | 0.00% | TWD 19.50 | TWD 19.50 | TWD 19.50 | 0 |
| 2026-07-09 | TWD 19.50 | +0.78% | TWD 19.55 | TWD 19.75 | TWD 19.25 | 422.02K |
| 2026-07-08 | TWD 19.35 | -0.51% | TWD 19.60 | TWD 19.60 | TWD 19.00 | 700.96K |
| 2026-07-07 | TWD 19.45 | -2.75% | TWD 20.20 | TWD 20.20 | TWD 19.35 | 776.17K |
| 2026-07-06 | TWD 20.00 | -0.50% | TWD 20.25 | TWD 20.95 | TWD 20.00 | 1.41M |
| 2026-07-03 | TWD 20.10 | +6.35% | TWD 19.20 | TWD 20.35 | TWD 19.10 | 2.75M |
| 2026-07-02 | TWD 18.90 | -0.79% | TWD 19.05 | TWD 19.25 | TWD 18.90 | 652.00K |
| 2026-07-01 | TWD 19.05 | 0.00% | TWD 19.10 | TWD 19.35 | TWD 18.85 | 718.00K |
| 2026-06-30 | TWD 19.05 | +2.70% | TWD 18.60 | TWD 19.10 | TWD 18.60 | 1.15M |
| 2026-06-29 | TWD 18.55 | -0.80% | TWD 18.65 | TWD 18.90 | TWD 18.45 | 416.00K |
| 2026-06-26 | TWD 18.70 | -1.32% | TWD 18.90 | TWD 18.90 | TWD 18.25 | 1.59M |
| 2026-06-25 | TWD 18.95 | -1.04% | TWD 19.20 | TWD 19.20 | TWD 18.65 | 1.80M |
| 2026-06-24 | TWD 19.15 | -1.03% | TWD 19.45 | TWD 19.50 | TWD 19.10 | 784.41K |
| 2026-06-23 | TWD 19.35 | -1.02% | TWD 19.60 | TWD 19.60 | TWD 19.25 | 851.26K |
| 2026-06-22 | TWD 19.55 | -0.51% | TWD 19.50 | TWD 19.75 | TWD 19.15 | 1.30M |
| 2026-06-18 | TWD 19.65 | 0.00% | TWD 19.80 | TWD 19.80 | TWD 19.55 | 737.20K |
| 2026-06-17 | TWD 19.65 | 0.00% | TWD 19.65 | TWD 19.80 | TWD 19.45 | 599.12K |
| 2026-06-16 | TWD 19.65 | -0.51% | TWD 19.80 | TWD 19.80 | TWD 19.50 | 561.10K |
| 2026-06-15 | TWD 19.75 | +0.51% | TWD 19.80 | TWD 19.90 | TWD 19.70 | 507.95K |
| 2026-06-12 | TWD 19.65 | +0.77% | TWD 19.55 | TWD 19.85 | TWD 19.55 | 689.35K |
| 2026-06-11 | TWD 19.50 | -0.26% | TWD 19.55 | TWD 19.55 | TWD 19.10 | 958.00K |
| 2026-06-10 | TWD 19.55 | -0.26% | TWD 20.05 | TWD 20.05 | TWD 19.35 | 985.28K |
| 2026-06-09 | TWD 19.60 | -0.51% | TWD 19.75 | TWD 19.85 | TWD 19.50 | 728.72K |
| 2026-06-08 | TWD 19.70 | -1.50% | TWD 19.35 | TWD 19.75 | TWD 18.95 | 1.22M |
| 2026-06-05 | TWD 20.00 | -1.72% | TWD 20.20 | TWD 20.30 | TWD 20.00 | 722.52K |
| 2026-06-04 | TWD 20.35 | -0.73% | TWD 20.60 | TWD 20.60 | TWD 20.30 | 847.00K |
| 2026-06-03 | TWD 20.50 | +3.27% | TWD 19.85 | TWD 20.65 | TWD 19.70 | 1.80M |
| 2026-06-02 | TWD 19.85 | 0.00% | TWD 19.85 | TWD 19.95 | TWD 19.65 | 766.60K |
| 2026-06-01 | TWD 19.85 | +0.25% | TWD 19.80 | TWD 20.10 | TWD 19.50 | 1.33M |
| 2026-05-29 | TWD 19.80 | 0.00% | TWD 19.80 | TWD 20.20 | TWD 19.70 | 657.27K |
| 2026-05-28 | TWD 19.80 | +1.80% | TWD 19.50 | TWD 19.85 | TWD 19.50 | 1.13M |
| 2026-05-27 | TWD 19.45 | -1.52% | TWD 19.75 | TWD 19.85 | TWD 19.25 | 1.55M |