STL Technology Co., Ltd. 4931
TPEX · Taiwan · Producer Manufacturing
TWD 252.00+3.50 (+1.41%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 252.00 | +1.41% | TWD 250.00 | TWD 255.00 | TWD 245.50 | 3.15M |
| 2026-10-01 | TWD 248.50 | -1.39% | TWD 251.50 | TWD 252.50 | TWD 247.00 | 2.83M |
| 2026-09-30 | TWD 252.00 | +2.44% | TWD 248.50 | TWD 262.00 | TWD 248.00 | 8.64M |
| 2026-09-29 | TWD 246.00 | +1.86% | TWD 241.00 | TWD 259.00 | TWD 241.00 | 6.60M |
| 2026-09-24 | TWD 241.50 | +1.26% | TWD 239.50 | TWD 241.50 | TWD 235.50 | 1.28M |
| 2026-09-23 | TWD 238.50 | -0.83% | TWD 242.50 | TWD 242.50 | TWD 237.00 | 1.46M |
| 2026-09-22 | TWD 240.50 | +0.42% | TWD 242.50 | TWD 249.50 | TWD 237.00 | 5.18M |
| 2026-09-21 | TWD 239.50 | +0.84% | TWD 239.00 | TWD 246.00 | TWD 238.00 | 4.23M |
| 2026-09-18 | TWD 237.50 | +1.93% | TWD 236.00 | TWD 239.50 | TWD 234.50 | 2.23M |
| 2026-09-17 | TWD 233.00 | -1.27% | TWD 241.00 | TWD 243.00 | TWD 232.00 | 3.01M |
| 2026-09-16 | TWD 236.00 | +4.89% | TWD 226.00 | TWD 237.50 | TWD 226.00 | 2.14M |
| 2026-09-15 | TWD 225.00 | -2.81% | TWD 229.50 | TWD 233.00 | TWD 225.00 | 1.79M |
| 2026-09-14 | TWD 231.50 | -1.07% | TWD 229.00 | TWD 237.50 | TWD 223.00 | 2.45M |
| 2026-09-11 | TWD 234.00 | -4.10% | TWD 240.00 | TWD 242.50 | TWD 234.00 | 2.55M |
| 2026-09-10 | TWD 244.00 | -3.37% | TWD 253.50 | TWD 254.00 | TWD 244.00 | 3.66M |
| 2026-09-09 | TWD 252.50 | +4.55% | TWD 243.00 | TWD 264.00 | TWD 242.00 | 6.89M |
| 2026-09-08 | TWD 241.50 | -2.42% | TWD 254.50 | TWD 257.50 | TWD 240.50 | 3.86M |
| 2026-09-07 | TWD 247.50 | -1.39% | TWD 254.50 | TWD 254.50 | TWD 247.00 | 2.75M |
| 2026-09-04 | TWD 251.00 | +4.80% | TWD 244.50 | TWD 253.00 | TWD 241.50 | 3.61M |
| 2026-09-03 | TWD 239.50 | -4.20% | TWD 251.50 | TWD 253.00 | TWD 239.00 | 4.27M |
| 2026-09-02 | TWD 250.00 | -4.03% | TWD 257.00 | TWD 264.50 | TWD 250.00 | 4.49M |
| 2026-09-01 | TWD 260.50 | +0.58% | TWD 260.50 | TWD 266.00 | TWD 254.00 | 5.19M |
| 2026-08-31 | TWD 259.00 | -4.95% | TWD 268.00 | TWD 288.00 | TWD 256.00 | 12.39M |
| 2026-08-28 | TWD 272.50 | +2.64% | TWD 276.00 | TWD 281.00 | TWD 262.50 | 13.35M |
| 2026-08-27 | TWD 265.50 | +3.91% | TWD 256.00 | TWD 269.00 | TWD 254.00 | 11.30M |
| 2026-08-26 | TWD 255.50 | +4.29% | TWD 249.00 | TWD 256.00 | TWD 240.00 | 10.21M |
| 2026-08-25 | TWD 245.00 | -2.78% | TWD 252.00 | TWD 259.00 | TWD 238.50 | 9.14M |
| 2026-08-24 | TWD 252.00 | -10.00% | TWD 266.00 | TWD 272.00 | TWD 252.00 | 8.03M |
| 2026-08-21 | TWD 280.00 | +2.56% | TWD 277.00 | TWD 280.00 | TWD 265.50 | 2.25M |
| 2026-08-20 | TWD 273.00 | +1.87% | TWD 273.00 | TWD 275.00 | TWD 259.00 | 2.01M |
| 2026-08-19 | TWD 268.00 | +3.28% | TWD 252.00 | TWD 271.50 | TWD 250.00 | 2.02M |
| 2026-08-18 | TWD 259.50 | -3.71% | TWD 270.50 | TWD 271.00 | TWD 259.00 | 1.49M |
| 2026-08-17 | TWD 269.50 | +2.47% | TWD 267.00 | TWD 270.00 | TWD 264.00 | 1.67M |
| 2026-08-14 | TWD 263.00 | +0.77% | TWD 265.00 | TWD 265.00 | TWD 256.50 | 1.63M |
| 2026-08-13 | TWD 261.00 | -2.25% | TWD 271.00 | TWD 271.50 | TWD 261.00 | 2.25M |
| 2026-08-12 | TWD 267.00 | +4.71% | TWD 255.00 | TWD 268.00 | TWD 250.50 | 15.91M |
| 2026-08-11 | TWD 255.00 | +7.14% | TWD 239.50 | TWD 261.00 | TWD 239.00 | 21.29M |
| 2026-08-10 | TWD 238.00 | +9.93% | TWD 231.50 | TWD 238.00 | TWD 230.50 | 2.70M |
| 2026-08-07 | TWD 216.50 | -0.92% | TWD 217.00 | TWD 233.00 | TWD 213.00 | 16.09M |
| 2026-08-06 | TWD 218.50 | +9.80% | TWD 197.00 | TWD 218.50 | TWD 197.00 | 5.71M |
| 2026-08-05 | TWD 199.00 | +1.53% | TWD 201.00 | TWD 205.00 | TWD 198.50 | 3.59M |
| 2026-08-04 | TWD 196.00 | +2.62% | TWD 195.00 | TWD 197.00 | TWD 190.00 | 5.34M |
| 2026-08-03 | TWD 191.00 | +7.61% | TWD 176.00 | TWD 195.00 | TWD 176.00 | 3.21M |
| 2026-07-31 | TWD 177.50 | +9.91% | TWD 177.50 | TWD 177.50 | TWD 174.50 | 1.69M |
| 2026-07-30 | TWD 161.50 | -7.18% | TWD 170.50 | TWD 176.50 | TWD 160.00 | 4.31M |
| 2026-07-29 | TWD 174.00 | -5.95% | TWD 186.50 | TWD 193.00 | TWD 166.50 | 6.40M |
| 2026-07-28 | TWD 185.00 | -8.87% | TWD 193.50 | TWD 194.50 | TWD 185.00 | 2.01M |
| 2026-07-27 | TWD 203.00 | +2.27% | TWD 196.00 | TWD 206.00 | TWD 196.00 | 2.53M |
| 2026-07-24 | TWD 198.50 | -6.37% | TWD 207.50 | TWD 210.00 | TWD 198.50 | 1.79M |
| 2026-07-23 | TWD 212.00 | -1.40% | TWD 216.00 | TWD 217.00 | TWD 209.50 | 2.07M |
| 2026-07-22 | TWD 215.00 | +2.87% | TWD 215.00 | TWD 222.00 | TWD 212.50 | 3.45M |
| 2026-07-21 | TWD 209.00 | +3.21% | TWD 204.00 | TWD 212.00 | TWD 200.50 | 3.34M |
| 2026-07-20 | TWD 202.50 | +1.76% | TWD 193.50 | TWD 203.50 | TWD 181.50 | 3.66M |
| 2026-07-17 | TWD 199.00 | -9.95% | TWD 209.50 | TWD 211.50 | TWD 199.00 | 3.06M |
| 2026-07-16 | TWD 221.00 | -1.34% | TWD 221.50 | TWD 227.50 | TWD 215.00 | 2.48M |
| 2026-07-15 | TWD 224.00 | +1.36% | TWD 225.00 | TWD 228.50 | TWD 220.00 | 3.36M |
| 2026-07-14 | TWD 221.00 | -6.75% | TWD 233.50 | TWD 235.50 | TWD 213.50 | 5.80M |
| 2026-07-13 | TWD 237.00 | -7.06% | TWD 260.50 | TWD 264.50 | TWD 233.50 | 8.33M |
| 2026-07-10 | TWD 255.00 | 0.00% | TWD 255.00 | TWD 255.00 | TWD 255.00 | 0 |
| 2026-07-09 | TWD 255.00 | -6.25% | TWD 274.50 | TWD 275.00 | TWD 255.00 | 19.34M |
| 2026-07-08 | TWD 272.00 | +9.90% | TWD 260.00 | TWD 272.00 | TWD 259.00 | 16.44M |
| 2026-07-07 | TWD 247.50 | -5.17% | TWD 270.50 | TWD 273.00 | TWD 243.50 | 15.51M |
| 2026-07-06 | TWD 261.00 | +9.89% | TWD 248.00 | TWD 261.00 | TWD 248.00 | 7.84M |
| 2026-07-03 | TWD 237.50 | +0.42% | TWD 233.00 | TWD 241.00 | TWD 233.00 | 1.35M |
| 2026-07-02 | TWD 236.50 | +0.21% | TWD 231.00 | TWD 240.00 | TWD 230.00 | 1.57M |
| 2026-07-01 | TWD 236.00 | -1.26% | TWD 244.00 | TWD 246.50 | TWD 232.50 | 2.43M |
| 2026-06-30 | TWD 239.00 | +2.80% | TWD 237.50 | TWD 245.00 | TWD 237.00 | 2.09M |
| 2026-06-29 | TWD 232.50 | +0.43% | TWD 232.00 | TWD 246.50 | TWD 230.50 | 2.69M |
| 2026-06-26 | TWD 231.50 | -9.92% | TWD 255.00 | TWD 256.50 | TWD 231.50 | 5.52M |
| 2026-06-25 | TWD 257.00 | 0.00% | TWD 261.50 | TWD 262.50 | TWD 253.50 | 3.22M |
| 2026-06-24 | TWD 257.00 | -1.72% | TWD 258.00 | TWD 269.50 | TWD 252.00 | 4.95M |
| 2026-06-23 | TWD 261.50 | -2.06% | TWD 272.50 | TWD 283.00 | TWD 260.00 | 11.17M |
| 2026-06-22 | TWD 267.00 | +2.10% | TWD 263.00 | TWD 272.50 | TWD 255.00 | 8.16M |
| 2026-06-18 | TWD 261.50 | +3.36% | TWD 255.00 | TWD 268.50 | TWD 254.00 | 7.51M |
| 2026-06-17 | TWD 253.00 | +1.00% | TWD 252.50 | TWD 257.00 | TWD 250.00 | 4.40M |
| 2026-06-16 | TWD 250.50 | -0.60% | TWD 254.50 | TWD 262.00 | TWD 248.00 | 8.55M |
| 2026-06-15 | TWD 252.00 | +6.78% | TWD 248.50 | TWD 258.50 | TWD 240.50 | 10.27M |
| 2026-06-12 | TWD 236.00 | +0.85% | TWD 246.00 | TWD 249.50 | TWD 235.00 | 6.51M |
| 2026-06-11 | TWD 234.00 | -7.14% | TWD 248.50 | TWD 249.00 | TWD 229.00 | 9.44M |
| 2026-06-10 | TWD 252.00 | -9.84% | TWD 263.00 | TWD 270.00 | TWD 252.00 | 15.17M |
| 2026-06-09 | TWD 279.50 | +4.88% | TWD 278.00 | TWD 287.00 | TWD 262.50 | 40.25M |
| 2026-06-08 | TWD 266.50 | +9.90% | TWD 223.00 | TWD 266.50 | TWD 223.00 | 25.98M |
| 2026-06-05 | TWD 242.50 | -6.73% | TWD 259.00 | TWD 266.00 | TWD 238.00 | 13.21M |
| 2026-06-04 | TWD 260.00 | +2.36% | TWD 258.50 | TWD 274.00 | TWD 257.00 | 24.01M |
| 2026-06-03 | TWD 254.00 | +9.96% | TWD 236.50 | TWD 254.00 | TWD 231.50 | 10.67M |
| 2026-06-02 | TWD 231.00 | -3.14% | TWD 235.00 | TWD 239.50 | TWD 226.00 | 7.54M |
| 2026-06-01 | TWD 238.50 | +3.92% | TWD 241.50 | TWD 249.50 | TWD 233.00 | 18.20M |
| 2026-05-29 | TWD 229.50 | +9.81% | TWD 221.00 | TWD 229.50 | TWD 219.00 | 10.88M |
| 2026-05-28 | TWD 209.00 | +0.97% | TWD 210.00 | TWD 222.00 | TWD 207.00 | 11.07M |
| 2026-05-27 | TWD 207.00 | -3.72% | TWD 219.00 | TWD 228.00 | TWD 205.50 | 11.45M |