Sanlien Technology Corp. (TPEX:5493)
Taiwan
· Delayed Price · Currency is TWD 90.00
+3.90 (4.53%)
Apr 29, 2026, 1:30 PM CST
Sanlien Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 86.00 | 87.20 | 85.20 | 86.10 | 86.10 | -0.46% | 169,787 |
| Apr 27, 2026 | 90.70 | 90.70 | 86.50 | 86.50 | 86.50 | -3.89% | 307,769 |
| Apr 24, 2026 | 90.80 | 92.40 | 87.10 | 90.00 | 90.00 | 3.45% | 1,286,808 |
| Apr 23, 2026 | 88.70 | 88.90 | 82.30 | 87.00 | 87.00 | -0.46% | 557,393 |
| Apr 22, 2026 | 84.20 | 91.00 | 83.60 | 87.40 | 87.40 | 3.68% | 603,520 |
| Apr 21, 2026 | 85.10 | 85.10 | 83.80 | 84.30 | 84.30 | -0.59% | 136,495 |
| Apr 20, 2026 | 84.50 | 85.80 | 84.30 | 84.80 | 84.80 | 1.92% | 457,866 |
| Apr 17, 2026 | 83.50 | 84.90 | 83.10 | 83.20 | 83.20 | -0.36% | 268,840 |
| Apr 16, 2026 | 84.10 | 84.40 | 82.90 | 83.50 | 83.50 | -0.36% | 365,018 |
| Apr 15, 2026 | 81.80 | 85.00 | 81.20 | 83.80 | 83.80 | 3.71% | 395,784 |
| Apr 14, 2026 | 82.90 | 82.90 | 80.50 | 80.80 | 80.80 | -0.86% | 135,461 |
| Apr 13, 2026 | 82.10 | 82.10 | 81.20 | 81.50 | 81.50 | -0.49% | 104,376 |
| Apr 10, 2026 | 78.70 | 85.90 | 78.50 | 81.90 | 81.90 | 4.87% | 301,983 |
| Apr 9, 2026 | 78.70 | 79.20 | 77.90 | 78.10 | 78.10 | -1.39% | 60,753 |
| Apr 8, 2026 | 78.00 | 79.40 | 78.00 | 79.20 | 79.20 | 2.86% | 92,916 |
| Apr 7, 2026 | 77.20 | 78.10 | 76.60 | 77.00 | 77.00 | 0.52% | 108,163 |
| Apr 2, 2026 | 78.20 | 80.10 | 76.50 | 76.60 | 76.60 | -2.05% | 175,289 |
| Apr 1, 2026 | 79.10 | 79.40 | 78.20 | 78.20 | 78.20 | 1.56% | 77,651 |
| Mar 31, 2026 | 78.60 | 80.00 | 76.90 | 77.00 | 77.00 | -3.14% | 163,362 |
| Mar 30, 2026 | 79.70 | 79.80 | 78.50 | 79.50 | 79.50 | -0.63% | 65,833 |
| Mar 27, 2026 | 78.20 | 80.30 | 78.20 | 80.00 | 80.00 | -0.12% | 149,241 |
| Mar 26, 2026 | 82.00 | 82.50 | 80.00 | 80.10 | 80.10 | -2.32% | 149,008 |
| Mar 25, 2026 | 82.80 | 82.80 | 81.40 | 82.00 | 82.00 | 2.50% | 69,621 |
| Mar 24, 2026 | 83.00 | 83.00 | 80.00 | 80.00 | 80.00 | -1.60% | 182,528 |
| Mar 23, 2026 | 83.90 | 83.90 | 81.30 | 81.30 | 81.30 | -4.69% | 221,388 |
| Mar 20, 2026 | 90.10 | 90.10 | 85.30 | 85.30 | 85.30 | -3.40% | 480,371 |
| Mar 19, 2026 | 91.20 | 93.10 | 88.30 | 88.30 | 88.30 | 0.57% | 1,660,293 |
| Mar 18, 2026 | 86.00 | 87.80 | 83.80 | 87.80 | 87.80 | 4.52% | 771,384 |
| Mar 17, 2026 | 82.70 | 85.80 | 82.70 | 84.00 | 84.00 | 2.19% | 463,909 |
| Mar 16, 2026 | 80.90 | 83.20 | 80.90 | 82.20 | 82.20 | 0.24% | 108,299 |
| Mar 13, 2026 | 81.90 | 83.00 | 81.40 | 82.00 | 82.00 | -1.20% | 66,238 |
| Mar 12, 2026 | 82.30 | 83.90 | 82.20 | 83.00 | 83.00 | - | 63,048 |
| Mar 11, 2026 | 80.60 | 83.50 | 80.60 | 83.00 | 83.00 | 1.97% | 128,230 |
| Mar 10, 2026 | 79.20 | 82.10 | 79.20 | 81.40 | 81.40 | 3.69% | 85,787 |
| 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 |