Sanlien Technology Corp. (TPEX:5493)
Taiwan
· Delayed Price · Currency is TWD 86.30
+0.20 (0.23%)
Dec 5, 2025, 1:30 PM CST
Sanlien Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 79.40 | 83.00 | 79.40 | 82.00 | 82.00 | 3.27% | 232,806 |
| Sep 30, 2025 | 78.70 | 79.70 | 78.70 | 79.40 | 79.40 | 1.02% | 47,387 |
| Sep 26, 2025 | 80.50 | 80.50 | 78.20 | 78.60 | 78.60 | -2.60% | 145,117 |
| Sep 25, 2025 | 81.80 | 81.80 | 80.10 | 80.70 | 80.70 | -0.37% | 89,417 |
| Sep 24, 2025 | 80.60 | 81.50 | 80.40 | 81.00 | 81.00 | 0.50% | 103,666 |
| Sep 23, 2025 | 82.00 | 82.90 | 80.60 | 80.60 | 80.60 | -1.71% | 189,789 |
| Sep 22, 2025 | 83.60 | 84.80 | 81.20 | 82.00 | 82.00 | -4.09% | 258,346 |
| Sep 19, 2025 | 88.00 | 88.00 | 85.50 | 85.50 | 85.50 | -2.40% | 176,938 |
| Sep 18, 2025 | 89.20 | 90.00 | 87.00 | 87.60 | 87.60 | -2.34% | 286,580 |
| Sep 17, 2025 | 92.20 | 92.20 | 89.60 | 89.70 | 89.70 | -2.39% | 271,333 |
| Sep 16, 2025 | 92.40 | 92.70 | 91.30 | 91.90 | 91.90 | 0.44% | 287,128 |
| Sep 15, 2025 | 91.40 | 92.10 | 89.20 | 91.50 | 91.50 | -1.93% | 463,158 |
| Sep 12, 2025 | 91.40 | 94.00 | 91.40 | 93.30 | 90.70 | 2.41% | 411,014 |
| Sep 11, 2025 | 91.40 | 94.10 | 91.10 | 91.10 | 88.56 | -0.65% | 219,537 |
| Sep 10, 2025 | 91.70 | 92.00 | 91.10 | 91.70 | 89.14 | 0.44% | 127,703 |
| Sep 9, 2025 | 93.00 | 93.00 | 91.10 | 91.30 | 88.76 | -1.08% | 123,837 |
| Sep 8, 2025 | 93.00 | 93.70 | 91.30 | 92.30 | 89.73 | -0.75% | 176,976 |
| Sep 5, 2025 | 95.00 | 95.00 | 92.20 | 93.00 | 90.41 | -0.43% | 200,691 |
| Sep 4, 2025 | 94.50 | 98.00 | 93.40 | 93.40 | 90.80 | -0.11% | 632,581 |
| Sep 3, 2025 | 94.20 | 94.50 | 93.20 | 93.50 | 90.89 | -0.21% | 298,362 |
| Sep 2, 2025 | 92.00 | 94.50 | 90.70 | 93.70 | 91.09 | 1.85% | 457,561 |
| Sep 1, 2025 | 94.20 | 94.80 | 91.70 | 92.00 | 89.44 | -1.81% | 202,295 |
| Aug 29, 2025 | 92.80 | 94.10 | 91.00 | 93.70 | 91.09 | 2.29% | 312,119 |
| Aug 28, 2025 | 92.30 | 92.90 | 91.60 | 91.60 | 89.05 | -0.76% | 238,380 |
| Aug 27, 2025 | 94.50 | 94.50 | 92.00 | 92.30 | 89.73 | -1.81% | 289,924 |
| Aug 26, 2025 | 94.00 | 96.00 | 92.80 | 94.00 | 91.38 | 2.40% | 764,802 |
| Aug 25, 2025 | 91.60 | 92.00 | 91.00 | 91.80 | 89.24 | 1.44% | 373,299 |
| Aug 22, 2025 | 88.60 | 91.00 | 88.60 | 90.50 | 87.98 | 2.49% | 272,639 |
| Aug 21, 2025 | 88.70 | 90.90 | 87.50 | 88.30 | 85.84 | 1.15% | 179,702 |
| Aug 20, 2025 | 90.90 | 90.90 | 87.30 | 87.30 | 84.87 | -3.00% | 238,422 |
| Aug 19, 2025 | 91.00 | 92.40 | 89.00 | 90.00 | 87.49 | 0.33% | 474,924 |
| Aug 18, 2025 | 88.20 | 91.40 | 87.20 | 89.70 | 87.20 | 1.59% | 410,617 |
| Aug 15, 2025 | 87.50 | 89.10 | 87.50 | 88.30 | 85.84 | 0.23% | 221,832 |
| Aug 14, 2025 | 89.80 | 89.80 | 86.90 | 88.10 | 85.64 | -5.47% | 787,801 |
| Aug 13, 2025 | 92.00 | 96.00 | 92.00 | 93.20 | 90.60 | 1.97% | 734,763 |
| Aug 12, 2025 | 90.40 | 91.60 | 88.10 | 91.40 | 88.85 | 0.11% | 474,540 |
| Aug 11, 2025 | 92.10 | 93.30 | 90.10 | 91.30 | 88.76 | -0.65% | 354,829 |
| Aug 8, 2025 | 90.30 | 92.50 | 89.30 | 91.90 | 89.34 | 2.34% | 283,631 |
| Aug 7, 2025 | 90.80 | 91.80 | 89.40 | 89.80 | 87.30 | -0.33% | 232,939 |
| Aug 6, 2025 | 91.80 | 91.80 | 89.80 | 90.10 | 87.59 | -1.85% | 224,261 |
| Aug 5, 2025 | 95.70 | 95.70 | 91.80 | 91.80 | 89.24 | -2.75% | 585,183 |
| Aug 4, 2025 | 89.90 | 96.10 | 88.50 | 94.40 | 91.77 | 7.27% | 1,302,442 |
| Aug 1, 2025 | 87.70 | 88.20 | 86.60 | 88.00 | 85.55 | 0.34% | 247,745 |
| Jul 31, 2025 | 88.40 | 88.50 | 86.70 | 87.70 | 85.26 | -0.23% | 280,992 |
| Jul 30, 2025 | 86.10 | 88.50 | 86.00 | 87.90 | 85.45 | 2.09% | 359,333 |
| Jul 29, 2025 | 85.70 | 88.50 | 85.60 | 86.10 | 83.70 | 0.35% | 317,594 |
| Jul 28, 2025 | 81.50 | 87.30 | 81.50 | 85.80 | 83.41 | 7.25% | 579,062 |
| Jul 25, 2025 | 80.00 | 80.60 | 79.00 | 80.00 | 77.77 | 0.25% | 242,500 |
| Jul 24, 2025 | 77.00 | 80.30 | 77.00 | 79.80 | 77.58 | 1.79% | 128,997 |
| Jul 23, 2025 | 78.80 | 78.80 | 77.80 | 78.40 | 76.22 | 1.03% | 27,353 |
| Jul 22, 2025 | 80.50 | 80.50 | 77.20 | 77.60 | 75.44 | -2.76% | 165,355 |
| Jul 21, 2025 | 79.20 | 81.60 | 79.00 | 79.80 | 77.58 | 0.88% | 189,774 |
| Jul 18, 2025 | 79.10 | 80.00 | 78.30 | 79.10 | 76.90 | 1.15% | 103,288 |
| Jul 17, 2025 | 78.40 | 79.50 | 78.20 | 78.20 | 76.02 | 0.26% | 104,645 |
| Jul 16, 2025 | 78.20 | 80.30 | 76.80 | 78.00 | 75.83 | 0.65% | 192,600 |
| Jul 15, 2025 | 76.10 | 78.50 | 76.10 | 77.50 | 75.34 | 2.51% | 126,435 |