Sanlien Technology Corp.(TW:5493)
NT$81.20+0.10 (+0.12%)
TW:5493
Sanlien Technology Corp. historical prices
NT$81.20
At close:+0.10 (+0.12%)
Sanlien Technology Corp. (5493) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 81.20 | 83.00 | 80.00 | 81.20 | 81.20 | +0.12% | 139,363 | 1.46 |
| Nov 10, 2026 | 80.60 | 82.10 | 79.60 | 81.10 | 81.10 | +10.34% | 120,244 | 1.26 |
| Nov 09, 2026 | 73.80 | 79.90 | 73.80 | 78.10 | 78.10 | +6.26% | 30,003 | 0.31 |
| Nov 06, 2026 | 71.00 | 74.90 | 70.30 | 73.50 | 73.50 | -5.89% | 160,112 | 1.71 |
| Nov 05, 2026 | 80.10 | 80.40 | 78.10 | 78.10 | 78.10 | -3.10% | 71,872 | 0.77 |
| Nov 04, 2026 | 79.90 | 81.50 | 78.30 | 80.60 | 80.60 | +1.38% | 82,669 | 0.89 |
| Nov 03, 2026 | 81.70 | 81.70 | 79.30 | 79.50 | 79.50 | -2.93% | 55,293 | 0.60 |
| Nov 02, 2026 | 81.00 | 82.20 | 81.00 | 81.90 | 81.90 | +1.11% | 30,861 | 0.33 |
| Oct 30, 2026 | 81.20 | 82.00 | 80.10 | 81.00 | 81.00 | -2.99% | 52,364 | 0.56 |
| Oct 29, 2026 | 83.70 | 84.20 | 83.10 | 83.50 | 83.50 | -1.18% | 32,415 | 0.35 |
| Oct 28, 2026 | 84.20 | 84.50 | 83.50 | 84.50 | 84.50 | +1.32% | 27,135 | 0.29 |
| Oct 27, 2026 | 83.20 | 83.40 | 82.60 | 83.40 | 83.40 | -0.12% | 29,527 | 0.30 |
| Oct 26, 2026 | 83.50 | 85.70 | 83.50 | 83.50 | 83.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 83.50 | 85.70 | 83.50 | 83.50 | 83.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 85.70 | 85.70 | 83.50 | 83.50 | 83.50 | -2.45% | 54,467 | 0.53 |
| Oct 21, 2026 | 85.50 | 86.00 | 84.90 | 85.60 | 85.60 | +0.94% | 35,471 | 0.35 |
| Oct 20, 2026 | 85.30 | 86.40 | 84.80 | 84.80 | 84.80 | -0.47% | 54,826 | 0.54 |
| Oct 19, 2026 | 85.10 | 85.60 | 84.70 | 85.20 | 85.20 | -2.96% | 117,836 | 1.15 |
| Oct 16, 2026 | 88.90 | 89.20 | 87.20 | 87.80 | 87.80 | -0.23% | 83,447 | 0.81 |
| Oct 15, 2026 | 88.00 | 89.10 | 87.30 | 88.00 | 88.00 | -2.76% | 102,914 | 1.01 |
| Oct 14, 2026 | 90.90 | 91.20 | 89.70 | 90.50 | 90.50 | +1.23% | 75,191 | 0.70 |
| Oct 13, 2026 | 91.20 | 91.50 | 89.00 | 89.40 | 89.40 | -1.43% | 58,728 | 0.54 |
| Oct 12, 2026 | 91.00 | 91.80 | 90.50 | 90.70 | 90.70 | -0.66% | 61,814 | 0.57 |
| Oct 09, 2026 | 91.30 | 92.00 | 89.50 | 91.30 | 91.30 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 90.00 | 92.00 | 89.50 | 91.30 | 91.30 | +1.22% | 77,494 | 0.69 |
| Oct 07, 2026 | 91.00 | 92.90 | 90.20 | 90.20 | 90.20 | +0.11% | 91,907 | 0.83 |
| Oct 06, 2026 | 90.90 | 91.00 | 89.90 | 90.10 | 90.10 | -0.22% | 88,422 | 0.80 |
| Oct 05, 2026 | 89.60 | 91.70 | 89.60 | 90.30 | 90.30 | -1.10% | 100,212 | 0.90 |
| Oct 02, 2026 | 91.20 | 92.00 | 90.40 | 91.30 | 91.30 | +0.66% | 69,874 | 0.60 |
| Oct 01, 2026 | 90.90 | 91.20 | 90.30 | 90.70 | 90.70 | +0.11% | 102,850 | 0.87 |
| Sep 30, 2026 | 91.00 | 91.50 | 90.50 | 90.60 | 90.60 | 0.00% | 110,143 | 0.93 |
| Sep 29, 2026 | 93.90 | 94.10 | 90.40 | 90.60 | 90.60 | -2.37% | 204,455 | 1.73 |
| Sep 28, 2026 | 92.80 | 93.90 | 91.50 | 92.80 | 92.80 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 92.80 | 93.90 | 91.50 | 92.80 | 92.80 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 92.60 | 93.90 | 91.50 | 92.80 | 92.80 | +0.22% | 360,830 | 3.05 |
| Sep 23, 2026 | 93.20 | 93.20 | 91.80 | 92.60 | 92.60 | +0.22% | 331,526 | 2.64 |
| Sep 22, 2026 | 91.90 | 93.00 | 90.20 | 92.40 | 92.40 | +0.98% | 368,630 | 2.80 |
| Sep 21, 2026 | 87.00 | 92.00 | 86.20 | 91.50 | 91.50 | +5.29% | 401,415 | 3.14 |
| Sep 18, 2026 | 87.10 | 87.30 | 85.60 | 86.90 | 86.90 | +1.88% | 80,439 | 0.62 |
| Sep 17, 2026 | 85.60 | 85.60 | 84.50 | 85.30 | 85.30 | +1.55% | 37,956 | 0.29 |
| Sep 16, 2026 | 83.50 | 84.50 | 83.40 | 84.00 | 84.00 | +0.84% | 16,082 | 0.12 |
| Sep 15, 2026 | 84.40 | 84.40 | 82.90 | 83.30 | 83.30 | +0.36% | 28,681 | 0.21 |
| Sep 14, 2026 | 84.50 | 84.50 | 82.70 | 83.00 | 83.00 | -0.12% | 36,327 | 0.27 |
| Sep 11, 2026 | 85.40 | 85.40 | 83.00 | 83.10 | 83.10 | -3.37% | 80,554 | 0.57 |
| Sep 10, 2026 | 83.00 | 87.30 | 83.00 | 86.00 | 86.00 | +2.26% | 178,030 | 1.24 |
| Sep 09, 2026 | 83.20 | 84.20 | 83.00 | 84.10 | 84.10 | +1.08% | 35,212 | 0.24 |
| Sep 08, 2026 | 85.90 | 85.90 | 83.20 | 83.20 | 83.20 | -0.95% | 41,732 | 0.26 |
| Sep 07, 2026 | 84.50 | 84.80 | 83.80 | 84.00 | 84.00 | -0.47% | 49,092 | 0.27 |
| Sep 04, 2026 | 85.00 | 85.00 | 84.00 | 84.40 | 84.40 | +0.36% | 65,362 | 0.32 |
| Sep 03, 2026 | 86.00 | 87.30 | 84.10 | 84.10 | 84.10 | -2.21% | 112,306 | 0.53 |
