STL Technology Co., Ltd. (TPEX:4931)
Taiwan
· Delayed Price · Currency is TWD 159.50
-2.50 (-1.54%)
Apr 29, 2026, 1:30 PM CST
STL Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 166.50 | 167.00 | 160.50 | 162.00 | - | -2.70% | 9,940,258 |
| Apr 27, 2026 | 167.00 | 169.00 | 151.50 | 166.50 | 166.50 | 2.46% | 16,936,640 |
| Apr 24, 2026 | 173.00 | 179.00 | 162.50 | 162.50 | 162.50 | -1.81% | 34,333,260 |
| Apr 23, 2026 | 165.00 | 174.50 | 152.50 | 165.50 | 165.50 | 3.76% | 56,275,549 |
| Apr 22, 2026 | 146.00 | 159.50 | 145.50 | 159.50 | 159.50 | 10.00% | 20,536,682 |
| Apr 21, 2026 | 144.50 | 147.50 | 140.00 | 145.00 | 145.00 | 1.75% | 4,277,929 |
| Apr 20, 2026 | 147.00 | 152.00 | 141.50 | 142.50 | 142.50 | -1.72% | 6,598,963 |
| Apr 17, 2026 | 142.50 | 146.00 | 141.00 | 145.00 | 145.00 | 3.20% | 4,672,417 |
| Apr 16, 2026 | 139.00 | 142.00 | 139.00 | 140.50 | 140.50 | 1.81% | 3,038,875 |
| Apr 15, 2026 | 140.50 | 142.00 | 138.00 | 138.00 | 138.00 | -1.08% | 4,564,718 |
| Apr 14, 2026 | 143.00 | 145.50 | 137.00 | 139.50 | 139.50 | -0.71% | 4,223,246 |
| Apr 13, 2026 | 134.00 | 143.00 | 133.50 | 140.50 | 140.50 | 3.69% | 4,691,075 |
| Apr 10, 2026 | 137.00 | 138.00 | 134.00 | 135.50 | 135.50 | 0.37% | 3,078,473 |
| Apr 9, 2026 | 138.00 | 140.00 | 133.00 | 135.00 | 135.00 | 1.12% | 5,730,849 |
| Apr 8, 2026 | 135.50 | 137.50 | 132.50 | 133.50 | 133.50 | 1.91% | 5,614,561 |
| Apr 7, 2026 | 132.50 | 135.00 | 130.50 | 131.00 | 131.00 | 0.38% | 2,236,353 |
| Apr 2, 2026 | 137.00 | 137.50 | 130.50 | 130.50 | 130.50 | -4.40% | 2,120,971 |
| Apr 1, 2026 | 137.50 | 139.50 | 134.00 | 136.50 | 136.50 | 4.60% | 2,525,873 |
| Mar 31, 2026 | 138.50 | 145.00 | 130.00 | 130.50 | 130.50 | -6.45% | 5,938,218 |
| Mar 30, 2026 | 143.00 | 147.00 | 139.00 | 139.50 | 139.50 | -3.79% | 3,858,404 |
| Mar 27, 2026 | 145.50 | 151.50 | 143.50 | 145.00 | 145.00 | - | 5,855,125 |
| Mar 26, 2026 | 155.50 | 164.50 | 145.00 | 145.00 | 145.00 | -5.54% | 15,027,185 |
| Mar 25, 2026 | 150.00 | 157.50 | 150.00 | 153.50 | 153.50 | 6.97% | 14,704,486 |
| Mar 24, 2026 | 136.50 | 143.50 | 135.00 | 143.50 | 143.50 | 9.96% | 6,522,413 |
| Mar 23, 2026 | 137.00 | 142.50 | 130.50 | 130.50 | 130.50 | -6.79% | 2,685,381 |
| Mar 20, 2026 | 136.50 | 146.00 | 134.50 | 140.00 | 140.00 | 2.94% | 6,519,683 |
| Mar 19, 2026 | 138.00 | 140.00 | 136.00 | 136.00 | 136.00 | -2.86% | 1,386,405 |
| Mar 18, 2026 | 143.00 | 144.00 | 139.50 | 140.00 | 140.00 | 0.36% | 1,961,668 |
| Mar 17, 2026 | 143.00 | 145.50 | 138.50 | 139.50 | 139.50 | -4.45% | 4,590,476 |
| Mar 16, 2026 | 149.00 | 149.50 | 140.00 | 146.00 | 146.00 | -0.68% | 6,735,957 |
| Mar 13, 2026 | 134.00 | 147.00 | 131.00 | 147.00 | 147.00 | 9.70% | 8,081,457 |
| Mar 12, 2026 | 128.00 | 141.50 | 125.50 | 134.00 | 134.00 | 3.88% | 4,497,803 |
| Mar 11, 2026 | 126.00 | 129.50 | 125.50 | 129.00 | 129.00 | 4.03% | 1,348,376 |
| Mar 10, 2026 | 123.50 | 127.00 | 122.50 | 124.00 | 124.00 | 2.90% | 1,625,644 |
| Mar 9, 2026 | 120.00 | 122.00 | 119.00 | 120.50 | 120.50 | -8.71% | 1,629,547 |
| Mar 6, 2026 | 133.00 | 139.00 | 131.50 | 132.00 | 132.00 | -1.86% | 4,194,099 |
| Mar 5, 2026 | 136.50 | 139.00 | 134.50 | 134.50 | 134.50 | 4.67% | 2,584,121 |
| Mar 4, 2026 | 140.00 | 140.50 | 128.00 | 128.50 | 128.50 | -9.19% | 2,678,451 |
| Mar 3, 2026 | 147.00 | 153.00 | 141.00 | 141.50 | 141.50 | -3.74% | 3,554,871 |
| Mar 2, 2026 | 145.00 | 149.50 | 142.50 | 147.00 | 147.00 | -2.33% | 1,547,675 |
| Feb 26, 2026 | 150.00 | 155.00 | 148.50 | 150.50 | 150.50 | 1.35% | 6,920,214 |
| Feb 25, 2026 | 150.00 | 150.50 | 146.00 | 148.50 | 148.50 | - | 2,400,645 |
| Feb 24, 2026 | 144.50 | 151.00 | 142.50 | 148.50 | 148.50 | 3.48% | 2,913,092 |
| Feb 23, 2026 | 140.00 | 146.00 | 138.00 | 143.50 | 143.50 | 3.24% | 2,545,837 |
| Feb 11, 2026 | 139.50 | 141.00 | 139.00 | 139.00 | 139.00 | -0.71% | 1,369,322 |
| Feb 10, 2026 | 143.50 | 144.00 | 140.00 | 140.00 | 140.00 | -1.41% | 1,499,436 |
| Feb 9, 2026 | 144.50 | 148.50 | 142.00 | 142.00 | 142.00 | 1.07% | 2,663,633 |
| Feb 6, 2026 | 144.50 | 145.00 | 139.00 | 140.50 | 140.50 | -4.42% | 2,758,987 |
| Feb 5, 2026 | 146.50 | 151.00 | 143.50 | 147.00 | 147.00 | -0.68% | 3,887,963 |
| Feb 4, 2026 | 147.00 | 148.50 | 143.00 | 148.00 | 148.00 | -0.67% | 2,740,253 |
| Feb 3, 2026 | 151.00 | 153.50 | 145.00 | 149.00 | 149.00 | 3.83% | 5,208,552 |
| Feb 2, 2026 | 142.50 | 152.50 | 142.00 | 143.50 | 143.50 | -2.05% | 6,615,726 |
| Jan 30, 2026 | 150.00 | 151.00 | 145.00 | 146.50 | 146.50 | -2.98% | 3,494,724 |
| Jan 29, 2026 | 160.00 | 160.00 | 147.50 | 151.00 | 151.00 | -4.43% | 5,217,115 |
| Jan 28, 2026 | 155.00 | 162.50 | 154.50 | 158.00 | 158.00 | 2.60% | 8,008,287 |
| Jan 27, 2026 | 158.50 | 159.00 | 154.00 | 154.00 | 154.00 | -2.22% | 2,988,319 |
| Jan 26, 2026 | 160.00 | 163.00 | 156.50 | 157.50 | 157.50 | -2.78% | 4,865,106 |
| Jan 23, 2026 | 170.00 | 177.50 | 160.50 | 162.00 | 162.00 | -2.41% | 20,972,890 |
| Jan 22, 2026 | 158.00 | 168.00 | 156.00 | 166.00 | 166.00 | 8.50% | 16,068,550 |
| Jan 21, 2026 | 155.00 | 160.50 | 153.00 | 153.00 | 153.00 | -1.29% | 5,926,446 |
| Jan 20, 2026 | 151.00 | 156.50 | 150.50 | 155.00 | 155.00 | 2.65% | 4,398,756 |
| Jan 19, 2026 | 154.00 | 154.50 | 150.50 | 151.00 | 151.00 | -1.63% | 2,032,586 |
| Jan 16, 2026 | 155.00 | 157.50 | 152.00 | 153.50 | 153.50 | 0.33% | 3,393,914 |
| Jan 15, 2026 | 155.00 | 157.00 | 152.00 | 153.00 | 153.00 | -0.65% | 2,259,304 |
| Jan 14, 2026 | 154.50 | 157.00 | 152.00 | 154.00 | 154.00 | 1.32% | 3,946,485 |
| Jan 13, 2026 | 160.00 | 161.50 | 151.50 | 152.00 | 152.00 | -3.49% | 6,415,110 |
| Jan 12, 2026 | 172.50 | 172.50 | 154.50 | 157.50 | 157.50 | -7.89% | 12,720,580 |
| Jan 9, 2026 | 168.50 | 180.50 | 168.00 | 171.00 | 171.00 | 2.40% | 14,394,010 |
| Jan 8, 2026 | 173.00 | 175.00 | 167.00 | 167.00 | 167.00 | -5.38% | 1,480,215 |
| Jan 7, 2026 | 179.00 | 179.50 | 176.50 | 176.50 | 176.50 | -1.40% | 611,742 |
| Jan 6, 2026 | 172.00 | 181.00 | 172.00 | 179.00 | 179.00 | 3.47% | 842,121 |
| Jan 5, 2026 | 183.00 | 183.00 | 173.00 | 173.00 | 173.00 | -4.42% | 1,238,469 |
| Jan 2, 2026 | 182.00 | 182.00 | 180.00 | 181.00 | 181.00 | 0.56% | 535,952 |
| Dec 31, 2025 | 182.00 | 182.00 | 177.50 | 180.00 | 180.00 | - | 816,951 |
| Dec 30, 2025 | 178.00 | 180.00 | 176.00 | 180.00 | 180.00 | 1.69% | 490,171 |
| Dec 29, 2025 | 177.00 | 180.00 | 175.50 | 177.00 | 177.00 | - | 872,576 |
| Dec 26, 2025 | 180.50 | 180.50 | 177.00 | 177.00 | 177.00 | -1.39% | 976,093 |
| Dec 24, 2025 | 179.00 | 181.00 | 177.00 | 179.50 | 179.50 | 0.84% | 1,442,020 |
| Dec 23, 2025 | 186.00 | 192.00 | 176.00 | 178.00 | 178.00 | -6.07% | 17,575,700 |
| Dec 22, 2025 | 188.00 | 199.00 | 187.00 | 189.50 | 189.50 | 2.71% | 4,035,584 |
| Dec 19, 2025 | 178.50 | 188.50 | 177.00 | 184.50 | 184.50 | 4.83% | 3,823,694 |
| Dec 18, 2025 | 173.00 | 177.50 | 173.00 | 176.00 | 176.00 | 1.44% | 1,349,421 |
| Dec 17, 2025 | 174.00 | 178.00 | 171.50 | 173.50 | 173.50 | 1.17% | 1,857,216 |
| Dec 16, 2025 | 178.00 | 180.00 | 164.00 | 171.50 | 171.50 | -3.65% | 2,359,091 |
| Dec 15, 2025 | 173.00 | 181.50 | 173.00 | 178.00 | 178.00 | - | 2,060,304 |
| Dec 12, 2025 | 178.00 | 178.00 | 171.50 | 178.00 | 178.00 | -1.11% | 3,287,560 |
| Dec 11, 2025 | 174.50 | 180.00 | 173.50 | 180.00 | 180.00 | 3.75% | 5,510,842 |
| Dec 10, 2025 | 169.00 | 173.50 | 169.00 | 173.50 | 173.50 | 4.52% | 4,207,844 |
| Dec 9, 2025 | 167.50 | 168.00 | 164.00 | 166.00 | 166.00 | -1.78% | 2,039,368 |
| Dec 8, 2025 | 168.00 | 169.00 | 164.00 | 169.00 | 169.00 | 1.20% | 2,028,062 |
| 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% | 22,927,100 |
| 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% | 49,426,170 |
| 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% | 10,340,560 |
| 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 |