STL Technology Co., Ltd.(TW:4931)
NT$191.00+5.50 (+2.96%)
TW:4931
STL Technology Co., Ltd. historical prices
NT$191.00
At close:+5.50 (+2.96%)
STL Technology Co., Ltd. (4931) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 188.00 | 191.50 | 183.00 | 191.00 | 191.00 | +2.96% | 1,679,967 | 0.47 |
| Nov 10, 2026 | 188.00 | 192.50 | 182.00 | 185.50 | 185.50 | +16.30% | 2,959,997 | 0.83 |
| Nov 09, 2026 | 175.00 | 175.00 | 171.00 | 175.00 | 175.00 | +9.72% | 624,465 | 0.16 |
| Nov 06, 2026 | 153.00 | 162.50 | 153.00 | 159.50 | 159.50 | -5.90% | 2,833,841 | 0.69 |
| Nov 05, 2026 | 180.00 | 185.00 | 169.00 | 169.50 | 169.50 | -6.35% | 3,237,078 | 0.79 |
| Nov 04, 2026 | 187.00 | 188.00 | 168.00 | 181.00 | 181.00 | -0.82% | 2,681,833 | 0.62 |
| Nov 03, 2026 | 196.50 | 202.50 | 182.50 | 182.50 | 182.50 | -9.20% | 2,944,237 | 0.67 |
| Nov 02, 2026 | 191.00 | 205.00 | 191.00 | 201.00 | 201.00 | +3.61% | 3,187,643 | 0.73 |
| Oct 30, 2026 | 197.50 | 197.50 | 188.00 | 194.00 | 194.00 | -5.13% | 1,552,806 | 0.35 |
| Oct 29, 2026 | 211.50 | 213.00 | 203.00 | 204.50 | 204.50 | -4.66% | 1,056,374 | 0.24 |
| Oct 28, 2026 | 211.50 | 215.00 | 208.00 | 214.50 | 214.50 | +5.67% | 1,259,123 | 0.28 |
| Oct 27, 2026 | 206.50 | 211.00 | 201.00 | 203.00 | 203.00 | +1.50% | 1,674,969 | 0.37 |
| Oct 26, 2026 | 200.00 | 216.00 | 200.00 | 200.00 | 200.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 200.00 | 216.00 | 200.00 | 200.00 | 200.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 216.00 | 216.00 | 200.00 | 200.00 | 200.00 | -6.10% | 1,660,455 | 0.35 |
| Oct 21, 2026 | 214.00 | 216.00 | 212.00 | 213.00 | 213.00 | +2.40% | 924,154 | 0.20 |
| Oct 20, 2026 | 211.50 | 214.50 | 208.00 | 208.00 | 208.00 | -1.19% | 1,101,372 | 0.23 |
| Oct 19, 2026 | 210.00 | 213.50 | 207.50 | 210.50 | 210.50 | -3.00% | 1,632,520 | 0.34 |
| Oct 16, 2026 | 214.50 | 225.00 | 214.50 | 217.00 | 217.00 | +1.88% | 1,777,384 | 0.37 |
| Oct 15, 2026 | 225.00 | 225.00 | 210.50 | 213.00 | 213.00 | -8.19% | 3,304,161 | 0.69 |
| Oct 14, 2026 | 231.00 | 235.00 | 229.50 | 232.00 | 232.00 | +1.53% | 1,480,133 | 0.31 |
| Oct 13, 2026 | 238.00 | 240.50 | 227.00 | 228.50 | 228.50 | -5.38% | 3,708,220 | 0.78 |
| Oct 12, 2026 | 242.00 | 246.50 | 240.00 | 241.50 | 241.50 | -1.23% | 1,849,535 | 0.38 |
| Oct 09, 2026 | 244.50 | 249.00 | 242.00 | 244.50 | 244.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 249.00 | 249.00 | 242.00 | 244.50 | 244.50 | -3.17% | 4,446,549 | 0.90 |
| Oct 07, 2026 | 262.00 | 264.00 | 252.00 | 252.50 | 252.50 | -2.32% | 6,010,586 | 1.23 |
| Oct 06, 2026 | 248.00 | 260.00 | 242.00 | 258.50 | 258.50 | +3.40% | 8,406,043 | 1.67 |
| Oct 05, 2026 | 253.00 | 257.50 | 250.00 | 250.00 | 250.00 | -0.79% | 3,840,036 | 0.73 |
| Oct 02, 2026 | 250.00 | 255.00 | 245.50 | 252.00 | 252.00 | +1.41% | 3,867,576 | 0.71 |
| Oct 01, 2026 | 251.50 | 252.50 | 247.00 | 248.50 | 248.50 | -1.39% | 2,893,804 | 0.52 |
| Sep 30, 2026 | 248.50 | 262.00 | 248.00 | 252.00 | 252.00 | +2.44% | 8,814,291 | 1.63 |
| Sep 29, 2026 | 241.00 | 259.00 | 241.00 | 246.00 | 246.00 | +1.86% | 6,721,548 | 1.26 |
| Sep 28, 2026 | 241.50 | 241.50 | 235.50 | 241.50 | 241.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 241.50 | 241.50 | 235.50 | 241.50 | 241.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 239.50 | 241.50 | 235.50 | 241.50 | 241.50 | +1.26% | 1,313,994 | 0.24 |
| Sep 23, 2026 | 242.50 | 242.50 | 237.00 | 238.50 | 238.50 | -0.83% | 1,522,402 | 0.28 |
| Sep 22, 2026 | 242.50 | 249.50 | 237.00 | 240.50 | 240.50 | +0.42% | 5,284,912 | 0.97 |
| Sep 21, 2026 | 239.00 | 246.00 | 238.00 | 239.50 | 239.50 | +0.84% | 4,324,057 | 0.79 |
| Sep 18, 2026 | 236.00 | 239.50 | 234.50 | 237.50 | 237.50 | +1.93% | 2,279,686 | 0.41 |
| Sep 17, 2026 | 241.00 | 243.00 | 232.00 | 233.00 | 233.00 | -1.27% | 3,066,388 | 0.54 |
| Sep 16, 2026 | 226.00 | 237.50 | 226.00 | 236.00 | 236.00 | +4.89% | 2,180,198 | 0.38 |
| Sep 15, 2026 | 229.50 | 233.00 | 225.00 | 225.00 | 225.00 | -2.81% | 1,854,422 | 0.32 |
| Sep 14, 2026 | 229.00 | 237.50 | 223.00 | 231.50 | 231.50 | -1.07% | 2,526,754 | 0.44 |
| Sep 11, 2026 | 240.00 | 242.50 | 234.00 | 234.00 | 234.00 | -4.10% | 2,651,538 | 0.45 |
| Sep 10, 2026 | 253.50 | 254.00 | 244.00 | 244.00 | 244.00 | -3.37% | 3,748,329 | 0.63 |
| Sep 09, 2026 | 243.00 | 264.00 | 242.00 | 252.50 | 252.50 | +4.55% | 7,000,209 | 1.17 |
| Sep 08, 2026 | 254.50 | 257.50 | 240.50 | 241.50 | 241.50 | -2.42% | 3,958,511 | 0.65 |
| Sep 07, 2026 | 254.50 | 254.50 | 247.00 | 247.50 | 247.50 | -1.39% | 2,813,521 | 0.45 |
| Sep 04, 2026 | 244.50 | 253.00 | 241.50 | 251.00 | 251.00 | +4.80% | 3,676,726 | 0.54 |
| Sep 03, 2026 | 251.50 | 253.00 | 239.00 | 239.50 | 239.50 | -4.20% | 4,404,689 | 0.61 |
