Sanlien Technology Corp. (TPEX:5493)
Taiwan
· Delayed Price · Currency is TWD 78.50
-5.30 (-6.32%)
At close: Mar 9, 2026
Sanlien Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 80.40 | 80.40 | 77.80 | 78.50 | 78.50 | -6.32% | 147,046 |
| Mar 6, 2026 | 84.00 | 84.50 | 83.50 | 83.80 | 83.80 | -0.83% | 66,273 |
| Mar 5, 2026 | 84.20 | 85.50 | 83.30 | 84.50 | 84.50 | 2.55% | 83,741 |
| Mar 4, 2026 | 86.00 | 86.00 | 82.00 | 82.40 | 82.40 | -5.07% | 248,716 |
| Mar 3, 2026 | 88.10 | 90.00 | 86.40 | 86.80 | 86.80 | -2.47% | 164,636 |
| Mar 2, 2026 | 88.70 | 91.00 | 88.70 | 89.00 | 89.00 | -2.52% | 202,454 |
| Feb 26, 2026 | 93.00 | 93.10 | 91.30 | 91.30 | 91.30 | -2.77% | 260,043 |
| Feb 25, 2026 | 96.60 | 98.90 | 93.00 | 93.90 | 93.90 | 1.19% | 1,143,757 |
| Feb 24, 2026 | 88.40 | 92.80 | 87.00 | 92.80 | 92.80 | 4.04% | 542,799 |
| Feb 23, 2026 | 86.50 | 89.90 | 86.50 | 89.20 | 89.20 | 3.84% | 386,083 |
| Feb 11, 2026 | 85.60 | 86.60 | 82.70 | 85.90 | 85.90 | 0.35% | 279,865 |
| Feb 10, 2026 | 85.50 | 86.40 | 84.30 | 85.60 | 85.60 | 1.30% | 209,281 |
| Feb 9, 2026 | 85.00 | 85.00 | 81.90 | 84.50 | 84.50 | 2.67% | 156,349 |
| Feb 6, 2026 | 86.40 | 86.40 | 81.50 | 82.30 | 82.30 | -3.52% | 354,066 |
| Feb 5, 2026 | 83.70 | 85.80 | 82.10 | 85.30 | 85.30 | 1.79% | 257,461 |
| Feb 4, 2026 | 81.70 | 83.80 | 80.20 | 83.80 | 83.80 | 2.57% | 65,839 |
| Feb 3, 2026 | 82.00 | 82.50 | 81.00 | 81.70 | 81.70 | 0.37% | 89,632 |
| Feb 2, 2026 | 82.30 | 82.30 | 80.60 | 81.40 | 81.40 | -2.40% | 113,451 |
| Jan 30, 2026 | 85.60 | 85.60 | 83.20 | 83.40 | 83.40 | -2.57% | 156,300 |
| Jan 29, 2026 | 88.90 | 88.90 | 85.60 | 85.60 | 85.60 | -3.71% | 214,554 |
| Jan 28, 2026 | 88.40 | 89.10 | 87.10 | 88.90 | 88.90 | 0.79% | 121,954 |
| Jan 27, 2026 | 89.60 | 89.60 | 88.00 | 88.20 | 88.20 | -2.00% | 219,522 |
| Jan 26, 2026 | 91.50 | 91.50 | 89.70 | 90.00 | 90.00 | - | 62,862 |
| Jan 23, 2026 | 90.90 | 92.00 | 90.00 | 90.00 | 90.00 | -0.99% | 121,945 |
| Jan 22, 2026 | 91.80 | 92.10 | 90.60 | 90.90 | 90.90 | - | 151,408 |
| Jan 21, 2026 | 91.90 | 92.60 | 90.90 | 90.90 | 90.90 | -1.73% | 142,531 |
| Jan 20, 2026 | 91.30 | 94.50 | 91.20 | 92.50 | 92.50 | 0.76% | 179,470 |
| Jan 19, 2026 | 92.80 | 93.60 | 91.70 | 91.80 | 91.80 | -1.08% | 194,924 |
| Jan 16, 2026 | 94.50 | 96.30 | 92.70 | 92.80 | 92.80 | -0.75% | 265,719 |
| Jan 15, 2026 | 94.50 | 94.70 | 92.80 | 93.50 | 93.50 | -1.06% | 152,696 |
| Jan 14, 2026 | 96.00 | 96.50 | 94.40 | 94.50 | 94.50 | -0.63% | 281,622 |
| Jan 13, 2026 | 93.30 | 96.70 | 93.10 | 95.10 | 95.10 | 2.48% | 659,451 |
| Jan 12, 2026 | 92.20 | 94.10 | 91.90 | 92.80 | 92.80 | 1.75% | 228,131 |
| Jan 9, 2026 | 88.80 | 92.50 | 88.80 | 91.20 | 91.20 | 1.22% | 221,140 |
| Jan 8, 2026 | 93.20 | 93.30 | 89.50 | 90.10 | 90.10 | -4.35% | 320,912 |
| Jan 7, 2026 | 93.10 | 95.30 | 93.10 | 94.20 | 94.20 | 1.84% | 763,272 |
| Jan 6, 2026 | 89.30 | 92.80 | 88.30 | 92.50 | 92.50 | 4.17% | 286,409 |
| Jan 5, 2026 | 91.50 | 91.50 | 88.60 | 88.80 | 88.80 | -2.42% | 195,644 |
| Jan 2, 2026 | 90.00 | 92.00 | 90.00 | 91.00 | 91.00 | 0.89% | 77,847 |
| Dec 31, 2025 | 91.10 | 91.60 | 90.20 | 90.20 | 90.20 | -0.33% | 115,305 |
| Dec 30, 2025 | 92.10 | 92.10 | 90.30 | 90.50 | 90.50 | -1.84% | 141,888 |
| Dec 29, 2025 | 93.50 | 94.80 | 91.80 | 92.20 | 92.20 | -1.39% | 185,136 |
| Dec 26, 2025 | 95.00 | 95.10 | 93.10 | 93.50 | 93.50 | -0.53% | 136,286 |
| Dec 24, 2025 | 96.50 | 96.70 | 93.90 | 94.00 | 94.00 | -1.47% | 294,999 |
| Dec 23, 2025 | 94.00 | 96.00 | 92.90 | 95.40 | 95.40 | 2.69% | 612,406 |
| Dec 22, 2025 | 92.10 | 93.40 | 91.40 | 92.90 | 92.90 | 1.31% | 292,656 |
| Dec 19, 2025 | 92.40 | 93.60 | 90.70 | 91.70 | 91.70 | 0.22% | 400,948 |
| Dec 18, 2025 | 89.00 | 92.50 | 88.60 | 91.50 | 91.50 | 2.23% | 261,306 |
| Dec 17, 2025 | 91.60 | 91.90 | 89.50 | 89.50 | 89.50 | -1.21% | 173,536 |
| Dec 16, 2025 | 92.40 | 93.60 | 90.00 | 90.60 | 90.60 | -1.52% | 517,893 |
| Dec 15, 2025 | 89.90 | 93.10 | 89.20 | 92.00 | 92.00 | 2.34% | 1,024,668 |
| Dec 12, 2025 | 87.00 | 90.20 | 85.30 | 89.90 | 89.90 | 5.39% | 511,552 |
| Dec 11, 2025 | 86.50 | 87.00 | 85.20 | 85.30 | 85.30 | -0.35% | 148,621 |
| Dec 10, 2025 | 85.60 | 87.30 | 85.40 | 85.60 | 85.60 | -0.35% | 91,940 |
| Dec 9, 2025 | 87.00 | 87.00 | 84.90 | 85.90 | 85.90 | -0.46% | 71,463 |
| Dec 8, 2025 | 86.60 | 87.30 | 85.80 | 86.30 | 86.30 | - | 163,140 |
| Dec 5, 2025 | 86.60 | 86.60 | 85.00 | 86.30 | 86.30 | 0.23% | 211,881 |
| Dec 4, 2025 | 86.20 | 86.20 | 84.60 | 86.10 | 86.10 | 1.06% | 113,361 |
| Dec 3, 2025 | 85.20 | 86.00 | 84.90 | 85.20 | 85.20 | 0.24% | 131,113 |
| Dec 2, 2025 | 84.60 | 85.40 | 84.00 | 85.00 | 85.00 | -0.58% | 159,211 |
| Dec 1, 2025 | 85.20 | 85.50 | 84.00 | 85.50 | 85.50 | 0.35% | 76,836 |
| Nov 28, 2025 | 84.30 | 85.40 | 83.30 | 85.20 | 85.20 | 0.83% | 191,645 |
| Nov 27, 2025 | 82.90 | 84.60 | 81.90 | 84.50 | 84.50 | 3.55% | 178,712 |
| Nov 26, 2025 | 81.90 | 82.10 | 81.50 | 81.60 | 81.60 | 1.87% | 75,253 |
| Nov 25, 2025 | 80.80 | 81.70 | 80.00 | 80.10 | 80.10 | 0.38% | 97,022 |
| Nov 24, 2025 | 80.00 | 80.60 | 78.90 | 79.80 | 79.80 | 1.27% | 118,227 |
| Nov 21, 2025 | 80.20 | 80.50 | 78.50 | 78.80 | 78.80 | -3.08% | 155,264 |
| Nov 20, 2025 | 80.60 | 83.00 | 79.50 | 81.30 | 81.30 | 2.78% | 263,618 |
| Nov 19, 2025 | 80.40 | 81.70 | 78.70 | 79.10 | 79.10 | -1.62% | 229,246 |
| Nov 18, 2025 | 85.30 | 85.30 | 79.70 | 80.40 | 80.40 | -5.74% | 312,682 |
| Nov 17, 2025 | 83.30 | 86.00 | 83.20 | 85.30 | 85.30 | 1.91% | 111,213 |
| Nov 14, 2025 | 85.50 | 86.30 | 83.70 | 83.70 | 83.70 | -3.01% | 178,010 |
| Nov 13, 2025 | 87.40 | 87.40 | 85.00 | 86.30 | 86.30 | -0.46% | 194,336 |
| Nov 12, 2025 | 86.90 | 88.20 | 86.00 | 86.70 | 86.70 | 0.23% | 442,237 |
| Nov 11, 2025 | 83.10 | 86.50 | 82.90 | 86.50 | 86.50 | 4.34% | 276,231 |
| Nov 10, 2025 | 85.00 | 85.00 | 82.30 | 82.90 | 82.90 | -1.89% | 152,613 |
| Nov 7, 2025 | 85.20 | 85.40 | 83.80 | 84.50 | 84.50 | -2.31% | 206,953 |
| Nov 6, 2025 | 87.60 | 88.40 | 86.00 | 86.50 | 86.50 | 0.82% | 309,780 |
| Nov 5, 2025 | 85.30 | 88.00 | 85.30 | 85.80 | 85.80 | 0.47% | 418,676 |
| Nov 4, 2025 | 86.60 | 86.60 | 85.00 | 85.40 | 85.40 | -0.81% | 302,060 |
| Nov 3, 2025 | 82.50 | 86.30 | 82.30 | 86.10 | 86.10 | 4.11% | 251,093 |
| Oct 31, 2025 | 84.00 | 85.70 | 82.20 | 82.70 | 82.70 | 0.73% | 158,946 |
| Oct 30, 2025 | 83.90 | 83.90 | 81.60 | 82.10 | 82.10 | -0.36% | 79,665 |
| Oct 29, 2025 | 85.70 | 85.70 | 82.40 | 82.40 | 82.40 | -1.20% | 111,178 |
| Oct 28, 2025 | 84.80 | 84.80 | 83.10 | 83.40 | 83.40 | -0.95% | 67,475 |
| Oct 27, 2025 | 87.50 | 87.50 | 84.10 | 84.20 | 84.20 | -0.47% | 116,788 |
| Oct 23, 2025 | 86.70 | 86.70 | 84.60 | 84.60 | 84.60 | -3.20% | 164,511 |
| Oct 22, 2025 | 89.80 | 89.80 | 87.10 | 87.40 | 87.40 | -2.67% | 200,835 |
| Oct 21, 2025 | 89.40 | 93.30 | 88.90 | 89.80 | 89.80 | 2.98% | 966,501 |
| Oct 20, 2025 | 82.30 | 87.60 | 82.30 | 87.20 | 87.20 | 5.19% | 443,542 |
| Oct 17, 2025 | 84.50 | 86.10 | 82.90 | 82.90 | 82.90 | -1.89% | 340,150 |
| Oct 16, 2025 | 82.20 | 84.70 | 80.80 | 84.50 | 84.50 | 3.30% | 277,478 |
| Oct 15, 2025 | 80.30 | 81.90 | 79.70 | 81.80 | 81.80 | 2.51% | 98,252 |
| Oct 14, 2025 | 83.30 | 83.30 | 79.70 | 79.80 | 79.80 | -2.21% | 134,551 |
| Oct 13, 2025 | 79.20 | 83.10 | 79.20 | 81.60 | 81.60 | -2.74% | 82,602 |
| Oct 9, 2025 | 83.90 | 84.80 | 83.10 | 83.90 | 83.90 | 1.08% | 392,778 |
| Oct 8, 2025 | 80.10 | 83.10 | 79.50 | 83.00 | 83.00 | 2.60% | 196,295 |
| Oct 7, 2025 | 80.50 | 81.50 | 80.00 | 80.90 | 80.90 | 0.50% | 44,610 |
| Oct 3, 2025 | 80.90 | 81.40 | 80.40 | 80.50 | 80.50 | -0.37% | 74,577 |
| Oct 2, 2025 | 83.30 | 83.30 | 80.80 | 80.80 | 80.80 | -1.46% | 158,441 |