Skip to main content
S-Tech Corp. (TPEX:1584)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
19.90
+0.15 (0.76%)
Apr 29, 2026, 1:30 PM CST

S-Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.4519.7519.4519.7519.751.54%324,235
Apr 27, 202619.7019.9019.3519.4519.45-2.51%968,537
Apr 24, 202620.4020.4019.6019.9519.95-2.21%1,231,681
Apr 23, 202621.3021.5520.0020.4020.40-4.00%1,562,557
Apr 22, 202621.7521.9521.2021.2521.25-1.85%735,683
Apr 21, 202621.8022.0521.6021.6521.65-0.69%591,329
Apr 20, 202621.1522.4021.1521.8021.803.07%1,730,476
Apr 17, 202621.1521.3521.1021.1521.150.24%535,616
Apr 16, 202620.9521.4020.7021.1021.100.96%1,144,753
Apr 15, 202621.0021.1020.9020.9020.90-0.24%804,569
Apr 14, 202621.3021.3020.9520.9520.95-0.95%902,093
Apr 13, 202621.0021.1520.9521.1521.15-0.47%504,086
Apr 10, 202621.7021.7021.1521.2521.25-3.19%1,465,677
Apr 9, 202622.2522.3021.6521.9521.95-1.35%801,429
Apr 8, 202621.8522.4021.7522.2522.252.77%1,323,470
Apr 7, 202621.9522.0521.6021.6521.65-0.46%389,998
Apr 2, 202622.0022.2021.7021.7521.75-1.14%358,580
Apr 1, 202622.2022.2021.8522.0022.001.15%524,156
Mar 31, 202622.2022.3521.7021.7521.75-0.68%562,120
Mar 30, 202621.6522.5521.6521.9021.901.15%644,978
Mar 27, 202621.8021.8521.5521.6521.65-0.69%354,548
Mar 26, 202621.9022.1521.8021.8021.80-0.46%410,012
Mar 25, 202622.0022.1021.8021.9021.900.23%668,528
Mar 24, 202622.3522.4521.6021.8521.85-1.58%839,806
Mar 23, 202622.3522.7022.0522.2022.20-2.20%532,243
Mar 20, 202622.6023.0522.5022.7022.700.89%536,374
Mar 19, 202623.1023.1022.4522.5022.50-2.81%639,335
Mar 18, 202623.2523.3022.9023.1523.151.54%794,513
Mar 17, 202622.5523.1522.5022.8022.801.11%604,227
Mar 16, 202622.7022.7522.4022.5522.55-0.44%381,732
Mar 13, 202623.6023.6022.6022.6522.65-4.43%1,001,723
Mar 12, 202622.5523.7522.4523.7023.705.33%1,445,513
Mar 11, 202622.2022.7022.2022.5022.502.04%641,119
Mar 10, 202622.5022.7022.0022.0522.05-0.68%685,006
Mar 9, 202622.8022.8022.0022.2022.20-6.33%1,191,872
Mar 6, 202623.6523.7023.2523.7023.70-0.21%754,579
Mar 5, 202623.1023.8523.0523.7523.754.17%1,622,573
Mar 4, 202623.0523.8022.2022.8022.80-2.36%1,449,696
Mar 3, 202623.3023.5022.9023.3523.35-778,303
Mar 2, 202624.1024.7523.3523.3523.35-1.27%1,552,431
Feb 26, 202623.9024.1023.6523.6523.65-0.84%1,356,193
Feb 25, 202624.4024.4023.8023.8523.85-2.65%1,253,445
Feb 24, 202624.6024.7524.1524.5024.50-0.61%963,023
Feb 23, 202623.7024.7023.7024.6524.654.45%1,523,674
Feb 11, 202623.5524.0523.3523.6023.600.21%683,305
Feb 10, 202623.9023.9023.4523.5523.55-1.46%588,334
Feb 9, 202623.9023.9523.6023.9023.902.58%860,877
Feb 6, 202624.5524.5523.2523.3023.30-5.28%1,963,384
Feb 5, 202625.2525.2524.5524.6024.60-2.96%1,511,196
Feb 4, 202624.9025.4024.5025.3525.352.84%1,837,678
Feb 3, 202625.5525.5524.5524.6524.65-3.52%4,674,045
Feb 2, 202624.4025.8024.2025.5525.553.02%4,117,985
Jan 30, 202624.8025.0524.3024.8024.80-0.40%3,385,200
Jan 29, 202623.8525.5023.8524.9024.904.40%6,758,463
Jan 28, 202624.1524.1523.7523.8523.85-667,092
Jan 27, 202624.5524.6523.8523.8523.85-2.85%1,205,131
Jan 26, 202624.1524.6024.0524.5524.551.66%942,042
Jan 23, 202624.6024.6024.0524.1524.15-0.82%767,930
Jan 22, 202624.2524.4524.1024.3524.350.62%1,110,346
Jan 21, 202624.1524.4524.0024.2024.200.21%1,101,447
Jan 20, 202624.2025.0024.1524.1524.15-1,276,270
Jan 19, 202623.8524.4023.8024.1524.150.62%1,595,920
Jan 16, 202624.0024.2523.4024.0024.000.84%1,184,378
Jan 15, 202623.5023.9023.4523.8023.801.71%1,026,977
Jan 14, 202623.4023.5023.1023.4023.40-558,815
Jan 13, 202623.9523.9523.0523.4023.40-1.06%1,085,409
Jan 12, 202623.2024.0023.0023.6523.652.38%1,434,434
Jan 9, 202623.2024.1523.0523.1023.101.32%1,713,372
Jan 8, 202623.4523.4522.8022.8022.80-1.30%1,002,960
Jan 7, 202622.5023.2022.4023.1023.103.59%1,081,103
Jan 6, 202622.5022.6522.2522.3022.30-0.22%500,123
Jan 5, 202623.1523.1522.2522.3522.35-1.76%585,555
Jan 2, 202623.2023.2522.7522.7522.75-1.94%499,994
Dec 31, 202523.2523.3522.9523.2023.20-0.22%535,940
Dec 30, 202523.3523.7023.1523.2523.25-0.43%1,504,073
Dec 29, 202522.6523.3522.6523.3523.353.09%1,428,434
Dec 26, 202522.3522.6522.2522.6522.651.34%423,475
Dec 24, 202522.3522.6022.2522.3522.35-343,249
Dec 23, 202522.6022.7522.3522.3522.35-0.89%521,987
Dec 22, 202522.2522.5522.1522.5522.551.58%653,576
Dec 19, 202522.0022.2021.9022.2022.201.83%686,771
Dec 18, 202521.7022.0521.5521.8021.800.46%421,087
Dec 17, 202521.9022.0521.7021.7021.70-354,198
Dec 16, 202522.0022.0021.5021.7021.70-0.46%330,377
Dec 15, 202521.4522.1521.3521.8021.800.69%571,276
Dec 12, 202521.6521.7521.5521.6521.650.23%251,088
Dec 11, 202521.8021.8021.4021.6021.60-0.46%364,114
Dec 10, 202521.9022.0521.7021.7021.70-0.91%470,531
Dec 9, 202522.0022.0521.7521.9021.90-0.45%273,239
Dec 8, 202521.6522.0021.3522.0022.001.62%945,078
Dec 5, 202521.8521.9021.6021.6521.65-1.14%232,497
Dec 4, 202521.7521.9521.7021.9021.901.39%376,991
Dec 3, 202521.9021.9021.5521.6021.60-238,971
Dec 2, 202521.6521.7521.5521.6021.60-245,794
Dec 1, 202521.6021.7021.5021.6021.60-265,119
Nov 28, 202521.7021.7021.6021.6021.60-0.69%278,005
Nov 27, 202522.4522.4521.7021.7521.75-1.36%725,928
Nov 26, 202521.5022.3521.5022.0522.054.01%1,873,533
Nov 25, 202521.2021.3021.0521.2021.201.44%259,546
Nov 24, 202520.9021.2020.7520.9020.900.24%677,452