STL Technology Co., Ltd. (TPEX:4931)
Taiwan
· Delayed Price · Currency is TWD 167.00
-6.00 (-3.47%)
At close: Dec 5, 2025
STL Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 169.00 | 171.00 | 165.00 | 167.00 | 167.00 | -3.47% | 3,005,542 |
| Dec 4, 2025 | 171.00 | 174.50 | 164.00 | 173.00 | 173.00 | 4.85% | 31,696,920 |
| Dec 3, 2025 | 165.00 | 171.00 | 160.00 | 165.00 | 165.00 | 1.23% | 22,927,107 |
| Dec 2, 2025 | 169.00 | 169.50 | 161.50 | 163.00 | 163.00 | -2.10% | 20,961,030 |
| Dec 1, 2025 | 160.50 | 171.50 | 156.00 | 166.50 | 166.50 | 4.39% | 49,426,172 |
| Nov 28, 2025 | 156.00 | 159.50 | 156.00 | 159.50 | 159.50 | 10.00% | 9,497,553 |
| Nov 27, 2025 | 133.50 | 145.00 | 131.50 | 145.00 | 145.00 | 9.85% | 10,340,561 |
| Nov 26, 2025 | 126.00 | 133.00 | 125.00 | 132.00 | 132.00 | 6.45% | 3,816,149 |
| Nov 25, 2025 | 122.00 | 125.50 | 122.00 | 124.00 | 124.00 | 2.90% | 2,384,612 |
| Nov 24, 2025 | 119.50 | 121.50 | 119.00 | 120.50 | 120.50 | 1.26% | 2,229,353 |
| Nov 21, 2025 | 127.00 | 128.50 | 118.00 | 119.00 | 119.00 | -9.16% | 3,354,360 |
| Nov 20, 2025 | 133.50 | 135.00 | 130.00 | 131.00 | 131.00 | 1.95% | 2,694,233 |
| Nov 19, 2025 | 130.00 | 134.50 | 128.50 | 128.50 | 128.50 | -1.53% | 3,699,808 |
| Nov 18, 2025 | 127.50 | 139.00 | 127.00 | 130.50 | 130.50 | 1.16% | 11,155,850 |
| Nov 17, 2025 | 132.50 | 135.50 | 129.00 | 129.00 | 129.00 | -1.15% | 2,234,081 |
| Nov 14, 2025 | 135.00 | 136.50 | 130.50 | 130.50 | 130.50 | -5.78% | 2,220,805 |
| Nov 13, 2025 | 137.50 | 140.00 | 136.00 | 138.50 | 138.50 | 0.73% | 2,850,418 |
| Nov 12, 2025 | 141.50 | 143.00 | 137.50 | 137.50 | 137.50 | -2.83% | 4,847,613 |
| Nov 11, 2025 | 146.50 | 149.00 | 140.00 | 141.50 | 141.50 | -3.41% | 9,501,813 |
| Nov 10, 2025 | 149.00 | 151.00 | 143.00 | 146.50 | 146.50 | -0.68% | 11,279,530 |
| Nov 7, 2025 | 144.50 | 149.00 | 140.50 | 147.50 | 147.50 | 1.37% | 7,967,638 |
| Nov 6, 2025 | 142.00 | 150.50 | 141.50 | 145.50 | 145.50 | 2.46% | 16,227,720 |
| Nov 5, 2025 | 130.00 | 146.00 | 128.50 | 142.00 | 142.00 | 6.37% | 11,534,480 |
| Nov 4, 2025 | 138.50 | 147.50 | 133.50 | 133.50 | 133.50 | -3.26% | 17,731,020 |
| Nov 3, 2025 | 137.50 | 141.00 | 134.50 | 138.00 | 138.00 | 1.10% | 4,881,651 |
| Oct 31, 2025 | 134.00 | 138.00 | 133.50 | 136.50 | 136.50 | 1.49% | 3,041,221 |
| Oct 30, 2025 | 139.50 | 140.00 | 133.00 | 134.50 | 134.50 | -3.93% | 4,025,394 |
| Oct 29, 2025 | 140.50 | 143.50 | 136.00 | 140.00 | 140.00 | 0.36% | 4,504,938 |
| Oct 28, 2025 | 139.50 | 142.50 | 138.00 | 139.50 | 139.50 | -0.71% | 5,020,925 |
| Oct 27, 2025 | 137.00 | 142.00 | 134.00 | 140.50 | 140.50 | 3.31% | 11,038,200 |
| Oct 23, 2025 | 138.50 | 142.50 | 135.50 | 136.00 | 136.00 | -1.09% | 26,920,910 |
| Oct 22, 2025 | 124.00 | 137.50 | 123.00 | 137.50 | 137.50 | 10.00% | 9,106,493 |
| Oct 21, 2025 | 123.00 | 127.00 | 122.50 | 125.00 | 125.00 | 2.46% | 2,474,423 |
| Oct 20, 2025 | 124.00 | 125.50 | 122.00 | 122.00 | 122.00 | - | 2,072,069 |
| Oct 17, 2025 | 125.00 | 125.00 | 120.00 | 122.00 | 122.00 | -3.17% | 3,892,710 |
| Oct 16, 2025 | 126.00 | 128.00 | 123.50 | 126.00 | 126.00 | 0.80% | 3,466,053 |
| Oct 15, 2025 | 132.00 | 132.50 | 124.50 | 125.00 | 125.00 | -4.94% | 9,123,713 |
| Oct 14, 2025 | 142.00 | 143.50 | 131.50 | 131.50 | 131.50 | -6.74% | 5,622,547 |
| Oct 13, 2025 | 134.50 | 141.00 | 134.50 | 141.00 | 141.00 | -2.76% | 3,427,922 |
| Oct 9, 2025 | 144.00 | 148.00 | 142.00 | 145.00 | 145.00 | -3.97% | 8,784,152 |
| Oct 8, 2025 | 150.00 | 156.00 | 150.00 | 151.00 | 151.00 | -1.31% | 4,585,826 |
| Oct 7, 2025 | 156.00 | 156.50 | 149.00 | 153.00 | 153.00 | -1.92% | 5,931,320 |
| Oct 3, 2025 | 154.50 | 156.00 | 152.00 | 156.00 | 156.00 | 0.32% | 3,940,087 |
| Oct 2, 2025 | 157.50 | 163.00 | 153.00 | 155.50 | 155.50 | -0.32% | 9,560,908 |
| Oct 1, 2025 | 161.00 | 161.50 | 155.50 | 156.00 | 156.00 | -1.27% | 6,582,051 |
| Sep 30, 2025 | 150.50 | 164.00 | 150.50 | 158.00 | 158.00 | 4.98% | 13,070,500 |
| Sep 26, 2025 | 156.50 | 156.50 | 149.00 | 150.50 | 150.50 | -5.05% | 6,948,306 |
| Sep 25, 2025 | 163.00 | 170.50 | 157.50 | 158.50 | 158.50 | -2.76% | 27,735,400 |
| Sep 24, 2025 | 150.50 | 165.00 | 147.00 | 163.00 | 163.00 | 8.67% | 23,056,350 |
| Sep 23, 2025 | 155.00 | 155.50 | 148.50 | 150.00 | 150.00 | -2.28% | 4,802,154 |
| Sep 22, 2025 | 152.00 | 154.50 | 150.00 | 153.50 | 153.50 | 0.66% | 3,928,272 |
| Sep 19, 2025 | 152.00 | 153.00 | 149.00 | 152.50 | 152.50 | - | 2,782,525 |
| Sep 18, 2025 | 154.00 | 155.00 | 148.00 | 152.50 | 152.50 | -0.33% | 4,273,688 |
| Sep 17, 2025 | 148.50 | 157.00 | 148.50 | 153.00 | 153.00 | 3.03% | 8,343,492 |
| Sep 16, 2025 | 151.00 | 152.50 | 147.00 | 148.50 | 148.50 | -2.94% | 5,438,215 |
| Sep 15, 2025 | 166.50 | 167.50 | 153.00 | 153.00 | 153.00 | -10.00% | 11,990,050 |
| Sep 12, 2025 | 171.50 | 171.50 | 164.50 | 170.00 | 170.00 | 1.80% | 2,006,984 |
| Sep 11, 2025 | 173.50 | 173.50 | 167.00 | 167.00 | 167.00 | -2.05% | 3,076,122 |
| Sep 10, 2025 | 169.00 | 171.50 | 167.50 | 170.50 | 170.50 | 3.33% | 3,566,225 |
| Sep 9, 2025 | 160.00 | 166.00 | 160.00 | 165.00 | 165.00 | 3.45% | 2,667,800 |
| Sep 8, 2025 | 163.00 | 163.00 | 157.00 | 159.50 | 159.50 | -1.24% | 1,626,170 |
| Sep 5, 2025 | 150.00 | 161.50 | 150.00 | 161.50 | 161.50 | 9.12% | 3,226,770 |
| Sep 4, 2025 | 154.50 | 154.50 | 148.00 | 148.00 | 148.00 | -1.99% | 1,162,730 |
| Sep 3, 2025 | 148.00 | 152.50 | 146.00 | 151.00 | 151.00 | 0.67% | 1,380,053 |
| Sep 2, 2025 | 159.50 | 159.50 | 145.50 | 150.00 | 150.00 | -5.96% | 3,326,417 |
| Sep 1, 2025 | 164.50 | 164.50 | 152.00 | 159.50 | 159.50 | -5.34% | 5,780,219 |
| Aug 29, 2025 | 172.00 | 175.50 | 168.50 | 168.50 | 168.50 | -1.46% | 16,577,570 |
| Aug 28, 2025 | 172.00 | 184.50 | 168.50 | 171.00 | 171.00 | 1.48% | 37,760,390 |
| Aug 27, 2025 | 166.50 | 173.00 | 166.00 | 168.50 | 168.50 | 4.33% | 25,062,850 |
| Aug 26, 2025 | 164.00 | 164.50 | 160.50 | 161.50 | 161.50 | -1.82% | 9,963,576 |
| Aug 25, 2025 | 170.00 | 172.00 | 163.00 | 164.50 | 164.50 | 0.92% | 19,618,470 |
| Aug 22, 2025 | 171.00 | 174.50 | 163.00 | 163.00 | 163.00 | -3.55% | 72,224,730 |
| Aug 21, 2025 | 160.00 | 169.00 | 160.00 | 169.00 | 169.00 | 9.74% | 23,464,910 |
| Aug 20, 2025 | 156.00 | 157.50 | 147.00 | 154.00 | 154.00 | -2.53% | 20,679,660 |
| Aug 19, 2025 | 161.00 | 167.00 | 156.50 | 158.00 | 158.00 | -1.56% | 25,940,050 |
| Aug 18, 2025 | 159.00 | 169.50 | 157.50 | 160.50 | 160.50 | 1.90% | 42,084,360 |
| Aug 15, 2025 | 149.00 | 163.50 | 149.00 | 157.50 | 157.50 | 5.70% | 54,680,480 |
| Aug 14, 2025 | 155.00 | 159.50 | 147.00 | 149.00 | 149.00 | -1.97% | 48,710,870 |
| Aug 13, 2025 | 142.50 | 152.00 | 141.50 | 152.00 | 152.00 | 9.75% | 39,122,460 |
| Aug 12, 2025 | 141.00 | 144.00 | 136.50 | 138.50 | 138.50 | -1.07% | 19,154,520 |
| Aug 11, 2025 | 140.50 | 144.50 | 135.00 | 140.00 | 140.00 | 0.72% | 30,599,860 |
| Aug 8, 2025 | 141.50 | 143.00 | 136.00 | 139.00 | 139.00 | -1.42% | 47,830,740 |
| Aug 7, 2025 | 132.00 | 141.00 | 131.00 | 141.00 | 141.00 | 9.73% | 75,667,450 |
| Aug 6, 2025 | 118.50 | 128.50 | 118.00 | 128.50 | 128.50 | 9.83% | 42,534,760 |
| Aug 5, 2025 | 115.50 | 117.00 | 114.00 | 117.00 | 117.00 | 2.63% | 13,900,660 |
| Aug 4, 2025 | 118.00 | 120.50 | 113.00 | 114.00 | 114.00 | -5.39% | 20,631,140 |
| Aug 1, 2025 | 115.00 | 120.50 | 113.50 | 120.50 | 120.50 | 2.55% | 22,972,010 |
| Jul 31, 2025 | 117.00 | 121.50 | 116.00 | 117.50 | 117.50 | -0.84% | 18,272,030 |
| Jul 30, 2025 | 117.00 | 120.00 | 115.00 | 118.50 | 118.50 | 2.60% | 38,245,480 |
| Jul 29, 2025 | 115.50 | 116.50 | 107.50 | 115.50 | 115.50 | -1.28% | 24,146,550 |
| Jul 28, 2025 | 116.00 | 119.00 | 113.50 | 117.00 | 117.00 | 3.54% | 43,967,140 |
| Jul 25, 2025 | 118.00 | 118.00 | 111.00 | 113.00 | 113.00 | -3.00% | 26,294,450 |
| Jul 24, 2025 | 110.50 | 116.50 | 108.00 | 116.50 | 116.50 | 6.88% | 48,160,920 |
| Jul 23, 2025 | 110.00 | 113.50 | 106.00 | 109.00 | 109.00 | 0.93% | 29,813,340 |
| Jul 22, 2025 | 114.50 | 115.00 | 104.00 | 108.00 | 108.00 | -5.68% | 30,796,490 |
| Jul 21, 2025 | 112.50 | 117.50 | 109.50 | 114.50 | 114.50 | 3.15% | 39,860,780 |
| Jul 18, 2025 | 109.00 | 116.00 | 109.00 | 111.00 | 111.00 | 4.72% | 39,626,310 |
| Jul 17, 2025 | 99.20 | 106.00 | 99.20 | 106.00 | 106.00 | 7.72% | 26,346,080 |
| Jul 16, 2025 | 104.50 | 110.00 | 98.30 | 98.40 | 96.40 | -4.93% | 29,051,150 |
| Jul 15, 2025 | 99.20 | 106.00 | 98.50 | 103.50 | 101.39 | 6.15% | 20,323,880 |