Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

S-Tech Corp (1584) Historical Prices

TW:1584 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202616.1516.1515.8016.0016.00-0.93%305,9870.86
Nov 10, 202616.4016.6516.1016.1516.15-2.12%317,9190.90
Nov 09, 202616.8016.8016.2016.3016.30-1.21%459,6351.31
Nov 06, 202614.9016.5014.6016.5016.50+3.77%994,8462.93
Nov 05, 202616.3016.6015.9015.9015.90-2.15%555,5391.65
Nov 04, 202616.7016.8016.0016.2516.25-2.69%609,5471.75
Nov 03, 202617.1517.2016.5516.7016.70-2.62%821,1572.39
Nov 02, 202617.2017.3517.1517.1517.15-0.29%176,5660.51
Oct 30, 202617.4517.4517.0517.2017.20-1.43%551,7161.60
Oct 29, 202617.5017.5517.3017.4517.45-0.29%261,7730.75
Oct 28, 202617.7017.7517.5017.5017.50+0.29%212,6020.60
Oct 27, 202617.7017.7017.4517.4517.45-0.85%257,2990.71
Oct 26, 202617.6017.8517.5517.6017.600.00%00.00
Oct 23, 202617.6017.8517.5517.6017.600.00%00.00
Oct 22, 202617.8017.8517.5517.6017.60-0.85%320,3400.79
Oct 21, 202617.8017.9017.7017.7517.75+0.28%173,8160.42
Oct 20, 202618.0518.0517.6517.7017.70-1.12%213,8270.51
Oct 19, 202617.8517.9517.7517.9017.90-0.28%177,4590.41
Oct 16, 202617.8518.1017.6517.9517.95+0.56%232,2970.51
Oct 15, 202618.1518.1517.7517.8517.85-1.65%382,0430.81
Oct 14, 202618.0518.1517.9518.1518.15+0.83%314,6080.65
Oct 13, 202618.1018.1017.7518.0018.00-0.28%215,2880.44
Oct 12, 202617.7518.1517.7518.0518.05+1.40%340,8560.69
Oct 09, 202617.8018.2017.7017.8017.800.00%00.00
Oct 08, 202618.1018.2017.7017.8017.80-1.66%794,5501.45
Oct 07, 202618.1518.2018.0018.1018.10-0.28%401,4150.74
Oct 06, 202618.1518.2518.0018.1518.15+0.28%301,8120.56
Oct 05, 202618.6018.7018.0518.1018.10-2.69%664,7901.22
Oct 02, 202618.6518.7018.4518.6018.600.00%259,4030.47
Oct 01, 202618.9518.9518.5018.6018.60-1.33%379,7360.67
Sep 30, 202618.1519.2018.1518.8518.85+4.43%1,683,8062.88
Sep 29, 202618.1018.4518.0018.0518.05+0.28%498,5050.85
Sep 28, 202618.0018.1017.8518.0018.000.00%00.00
Sep 25, 202618.0018.1017.8518.0018.000.00%00.00
Sep 24, 202618.1018.1017.8518.0018.00-0.55%231,2110.37
Sep 23, 202618.2018.3017.9518.1018.100.00%339,5780.53
Sep 22, 202618.2518.2518.0518.1018.10-0.82%258,9500.39
Sep 21, 202618.3518.3518.1018.2518.25+0.27%231,2240.34
Sep 18, 202618.3018.5018.2018.2018.200.00%554,8620.82
Sep 17, 202618.0018.2018.0018.2018.20+1.11%360,8860.52
Sep 16, 202617.9518.0017.8518.0018.000.00%216,2870.31
Sep 15, 202617.9018.0017.7518.0018.000.00%253,1620.36
Sep 14, 202617.9018.0017.7018.0018.00+0.84%316,4080.45
Sep 11, 202617.7517.9017.6517.8517.850.00%188,6440.27
Sep 10, 202617.9017.9017.6517.8517.85-0.28%188,2590.26
Sep 09, 202617.7017.9017.6017.9017.90+1.13%255,6620.35
Sep 08, 202617.8017.8017.5517.7017.70-0.56%296,4980.41
Sep 07, 202618.0018.0017.6517.8017.80-1.11%300,3460.40
Sep 04, 202618.1018.1017.7518.0018.00-0.55%399,5940.53
Sep 03, 202618.2518.3517.9518.1018.10+0.28%294,7170.39