STL Tech

4931
🏛️ taiwan →
150.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 21.60 21.60 21.15 21.25 0.0M
2021-12-29 21.50 22.45 21.30 21.50 0.0M
2021-12-28 21.25 21.60 21.25 21.50 0.0M
2021-12-27 21.05 21.20 20.50 21.20 0.0M
2021-12-24 20.50 20.55 20.40 20.45 0.0M
2021-12-23 20.70 20.90 20.45 20.45 0.0M
2021-12-22 20.70 20.70 20.60 20.70 0.0M
2021-12-21 20.70 20.85 20.70 20.70 0.0M
2021-12-20 20.90 20.90 20.75 20.85 0.0M
2021-12-17 21.15 21.15 20.65 20.90 0.0M
2021-12-16 21.65 21.65 20.75 20.80 0.0M
2021-12-15 20.90 22.05 20.85 21.25 0.0M
2021-12-14 20.40 20.75 20.40 20.55 0.0M
2021-12-13 20.85 20.95 20.40 20.65 0.0M
2021-12-10 21.20 21.20 20.35 20.55 0.0M
2021-12-09 20.80 20.80 20.20 20.20 0.0M
2021-12-08 20.95 21.05 20.20 20.40 0.0M
2021-12-07 20.75 22.15 20.60 20.95 0.0M
2021-12-06 19.10 20.20 19.10 20.15 0.0M
2021-12-03 19.20 19.30 19.10 19.10 0.0M
2021-12-02 19.45 19.45 19.10 19.15 0.0M
2021-12-01 19.50 19.50 19.05 19.05 0.0M
2021-11-30 18.80 19.05 18.80 18.95 0.0M
2021-11-29 18.75 19.05 18.60 18.80 0.0M
2021-11-26 19.20 19.65 18.65 19.00 0.0M
2021-11-25 19.05 19.20 19.05 19.15 0.0M
2021-11-24 19.10 19.15 18.80 19.05 0.0M
2021-11-23 19.25 19.25 18.90 19.00 0.0M
2021-11-22 19.40 19.40 19.25 19.25 0.0M
2021-11-19 19.45 19.45 19.20 19.30 0.0M
2021-11-18 19.50 19.65 19.40 19.45 0.0M
2021-11-17 19.40 19.55 19.25 19.35 0.0M
2021-11-16 19.45 19.60 19.35 19.40 0.0M
2021-11-15 19.50 19.60 19.20 19.55 0.0M
2021-11-12 19.60 19.75 19.50 19.55 0.0M
2021-11-11 19.40 19.80 19.35 19.50 0.0M
2021-11-10 19.90 19.90 19.60 19.80 0.0M
2021-11-09 19.10 19.85 18.95 19.20 0.0M
2021-11-08 19.40 19.40 18.95 19.00 0.0M
2021-11-05 19.70 20.30 19.20 19.60 0.0M
2021-11-04 19.40 20.00 19.10 19.70 0.0M
2021-11-03 19.10 19.70 18.95 19.20 0.0M
2021-11-02 20.45 20.45 19.10 19.35 0.0M
2021-11-01 20.95 20.95 20.05 20.45 0.0M
2021-10-29 18.95 20.20 18.90 19.55 0.0M
2021-10-28 19.05 19.05 18.75 18.85 0.0M
2021-10-27 19.50 19.50 19.10 19.20 0.0M
2021-10-26 18.65 19.65 18.45 19.00 0.0M
2021-10-25 17.80 19.00 17.80 18.65 0.0M
2021-10-22 17.80 17.95 17.80 17.95 0.0M
2021-10-21 17.90 17.90 17.70 17.80 0.0M
2021-10-20 17.80 17.90 17.75 17.90 0.0M
2021-10-19 17.70 18.00 17.60 17.75 0.0M
2021-10-18 17.95 18.05 17.50 17.95 0.0M
2021-10-15 18.45 18.45 17.95 18.05 0.0M
2021-10-14 18.40 18.50 18.00 18.15 0.0M
2021-10-13 18.50 18.50 17.85 18.15 0.0M
2021-10-12 18.10 18.50 18.10 18.15 0.0M
2021-10-08 18.50 18.60 18.50 18.55 0.0M
2021-10-07 18.50 18.70 18.35 18.60 0.0M
2021-10-06 18.75 18.75 17.90 18.40 0.0M
2021-10-05 17.50 18.50 17.50 18.35 0.0M
2021-10-04 18.60 19.00 18.35 18.40 0.0M
2021-10-01 18.95 19.00 18.55 18.75 0.0M
2021-09-30 18.80 19.00 18.65 18.95 0.0M
2021-09-29 18.80 18.95 18.60 18.75 0.0M
2021-09-28 19.30 19.30 19.00 19.00 0.0M
2021-09-27 19.90 20.20 19.90 20.20 0.0M
2021-09-24 19.70 19.95 19.60 19.90 0.0M
2021-09-23 19.75 20.00 19.50 19.60 0.0M
2021-09-22 19.60 19.60 19.20 19.50 0.0M
2021-09-17 19.70 19.75 19.55 19.75 0.0M
2021-09-16 19.45 19.80 19.45 19.70 0.0M
2021-09-15 19.65 19.80 19.50 19.55 0.0M
2021-09-14 19.55 19.90 19.50 19.80 0.0M
2021-09-13 19.40 19.65 19.25 19.55 0.0M
2021-09-10 19.75 19.75 19.40 19.60 0.0M
2021-09-09 19.00 19.60 19.00 19.60 0.0M
2021-09-08 19.00 19.60 18.85 19.10 0.0M
2021-09-07 19.20 19.20 19.00 19.00 0.0M
2021-09-06 19.55 19.60 19.30 19.30 0.0M
2021-09-03 19.85 19.85 19.40 19.55 0.0M
2021-09-02 19.75 19.75 19.35 19.50 0.0M
2021-09-01 20.10 20.10 19.60 19.60 0.0M
2021-08-31 19.75 19.95 19.60 19.95 0.0M
2021-08-30 19.70 20.00 19.70 19.95 0.0M
2021-08-27 19.50 20.50 19.50 19.95 0.0M
2021-08-26 19.35 19.50 19.35 19.50 0.0M
2021-08-25 19.35 19.60 19.25 19.60 0.0M
2021-08-24 19.60 19.60 19.25 19.25 0.0M
2021-08-23 20.20 20.20 19.20 19.60 0.0M
2021-08-20 19.60 19.70 19.15 19.50 0.0M
2021-08-19 20.10 20.10 19.50 19.50 0.0M
2021-08-18 19.55 20.25 19.30 20.25 0.0M
2021-08-17 20.10 20.10 19.40 19.60 0.0M
2021-08-16 20.35 20.35 19.50 19.70 0.0M
2021-08-13 20.90 20.90 20.35 20.35 0.0M
2021-08-12 20.90 20.90 20.65 20.70 0.0M
2021-08-11 20.50 21.20 20.50 20.55 0.0M
2021-08-10 21.05 21.55 20.90 20.90 0.0M
2021-08-09 22.45 22.45 21.00 21.05 0.0M
2021-08-06 22.70 23.50 22.30 22.95 0.0M
2021-08-05 22.30 22.80 22.30 22.60 0.0M
2021-08-04 22.45 22.50 22.10 22.35 0.0M
2021-08-03 22.40 22.50 22.10 22.20 0.0M
2021-08-02 22.30 22.30 21.70 22.00 0.0M
2021-07-30 22.80 22.80 21.85 21.95 0.0M
2021-07-29 22.45 22.80 22.25 22.70 0.0M
2021-07-28 24.20 24.30 22.30 22.45 0.0M
2021-07-27 22.90 24.75 22.90 24.75 0.0M
2021-07-26 22.50 22.80 22.50 22.50 0.0M
2021-07-23 23.00 23.00 22.30 22.45 0.0M
2021-07-22 22.90 23.60 22.65 22.65 0.0M
2021-07-21 22.65 22.90 22.35 22.50 0.0M
2021-07-20 22.95 23.50 22.20 22.50 0.0M
2021-07-19 22.20 22.45 22.00 22.20 0.0M
2021-07-16 22.60 22.85 22.05 22.55 0.0M
2021-07-15 23.30 23.30 22.45 22.70 0.0M
2021-07-14 23.20 24.00 23.00 23.30 0.0M
2021-07-13 23.90 24.50 23.00 23.20 0.0M
2021-07-12 22.25 23.10 21.50 22.65 0.0M
2021-07-09 22.40 22.90 21.80 22.20 0.0M
2021-07-08 22.45 23.20 22.45 22.80 0.0M
2021-07-07 24.10 24.10 22.45 22.90 0.0M
2021-07-06 21.20 23.30 21.05 23.30 0.0M
2021-07-05 20.00 21.20 19.55 21.20 0.0M
2021-07-02 19.15 19.50 18.95 19.30 0.0M
2021-07-01 19.20 19.20 18.80 18.80 0.0M
2021-06-30 18.90 19.50 18.90 19.20 0.0M
2021-06-29 19.20 19.20 18.80 18.95 0.0M
2021-06-28 18.70 19.05 18.70 19.05 0.0M
2021-06-25 19.00 19.05 18.80 18.80 0.0M
2021-06-24 18.50 19.40 18.35 19.00 0.0M
2021-06-23 18.60 18.65 18.35 18.50 0.0M
2021-06-22 18.75 18.75 18.45 18.60 0.0M
2021-06-21 19.00 19.00 18.60 18.75 0.0M
2021-06-18 19.00 19.05 18.85 19.05 0.0M
2021-06-17 19.15 19.15 18.95 19.00 0.0M
2021-06-16 19.15 19.20 18.95 19.20 0.0M
2021-06-15 19.20 19.55 18.80 19.55 0.0M
2021-06-11 19.20 19.30 19.15 19.30 0.0M
2021-06-10 19.25 19.30 19.10 19.30 0.0M
2021-06-09 19.15 19.30 19.15 19.30 0.0M
2021-06-08 19.30 19.50 19.10 19.35 0.0M
2021-06-07 19.60 19.60 19.50 19.60 0.0M
2021-06-04 19.90 19.90 19.80 19.90 0.0M
2021-06-03 19.90 20.00 19.80 19.90 0.0M
2021-06-02 19.90 19.90 19.55 19.80 0.0M
2021-06-01 19.50 19.75 19.50 19.65 0.0M
2021-05-31 19.25 19.50 19.25 19.45 0.0M
2021-05-28 19.45 19.45 19.10 19.20 0.0M
2021-05-27 19.30 19.30 18.90 19.20 0.0M
2021-05-26 19.70 19.70 19.20 19.25 0.0M
2021-05-25 19.00 19.85 19.00 19.70 0.0M
2021-05-24 19.00 19.05 18.80 19.00 0.0M
2021-05-21 18.95 19.00 18.70 18.85 0.0M
2021-05-20 19.05 19.05 18.65 18.70 0.0M
2021-05-19 18.95 19.45 18.95 19.10 0.0M
2021-05-18 17.85 19.20 17.85 18.95 0.0M
2021-05-17 18.30 19.00 17.85 17.85 0.0M
2021-05-14 20.10 20.40 19.70 19.80 0.0M
2021-05-13 20.00 20.35 19.35 20.10 0.0M
2021-05-12 21.10 21.50 20.00 20.50 0.0M
2021-05-11 22.10 22.40 21.30 21.45 0.0M
2021-05-10 22.95 22.95 22.35 22.40 0.0M
2021-05-07 21.90 22.80 21.20 22.65 0.0M
2021-05-06 22.00 22.20 21.85 21.90 0.0M
2021-05-05 21.90 22.20 21.90 21.90 0.0M
2021-05-04 21.90 22.10 21.20 21.90 0.0M
2021-05-03 22.60 22.60 21.90 21.90 0.0M
2021-04-29 22.90 22.90 22.50 22.65 0.0M
2021-04-28 22.75 22.75 22.50 22.75 0.0M
2021-04-27 22.75 22.75 22.40 22.50 0.0M
2021-04-26 22.60 22.80 22.45 22.45 0.0M
2021-04-23 22.50 22.75 22.35 22.40 0.0M
2021-04-22 23.05 23.10 22.50 22.50 0.0M
2021-04-21 22.90 23.00 22.75 23.00 0.0M
2021-04-20 23.00 23.25 22.70 22.90 0.0M
2021-04-19 22.45 22.90 22.25 22.75 0.0M
2021-04-16 22.00 22.40 22.00 22.25 0.0M
2021-04-15 22.00 22.30 21.90 22.10 0.0M
2021-04-14 22.50 22.55 21.60 22.00 0.0M
2021-04-13 23.10 23.30 22.45 22.45 0.0M
2021-04-12 23.40 23.65 23.00 23.10 0.0M
2021-04-09 23.50 23.60 23.05 23.15 0.0M
2021-04-08 23.15 23.70 23.00 23.60 0.0M
2021-04-07 23.40 23.45 23.10 23.15 0.0M
2021-04-06 23.60 23.60 23.00 23.15 0.0M
2021-04-01 22.85 23.60 22.75 23.20 0.0M
2021-03-31 22.70 22.75 22.50 22.60 0.0M
2021-03-30 22.75 22.85 22.50 22.70 0.0M
2021-03-29 22.90 23.00 22.50 22.60 0.0M
2021-03-26 22.80 22.80 22.55 22.60 0.0M
2021-03-25 22.90 23.25 22.60 22.70 0.0M
2021-03-24 22.95 22.95 22.55 22.65 0.0M
2021-03-23 23.10 23.10 22.70 22.75 0.0M
2021-03-22 23.80 23.85 22.85 22.90 0.0M
2021-03-19 23.55 23.55 23.05 23.30 0.0M
2021-03-18 23.55 23.90 23.40 23.50 0.0M
2021-03-17 23.75 24.00 23.30 23.45 0.0M
2021-03-16 24.10 24.40 23.70 23.70 0.0M
2021-03-15 23.90 24.35 23.70 23.90 0.0M
2021-03-12 22.95 24.00 22.05 23.40 0.0M
2021-03-11 22.50 23.00 22.50 22.55 0.0M
2021-03-10 22.40 23.35 22.40 22.70 0.0M
2021-03-09 23.20 25.00 21.50 22.55 0.0M
2021-03-08 21.10 23.20 21.10 23.20 0.0M
2021-03-05 20.90 21.20 20.85 21.10 0.0M
2021-03-04 21.15 21.35 21.10 21.20 0.0M
2021-03-03 21.35 21.35 21.05 21.15 0.0M
2021-03-02 21.60 21.70 21.35 21.35 0.0M
2021-02-26 21.70 21.90 21.55 21.55 0.0M
2021-02-25 21.65 21.80 21.55 21.70 0.0M
2021-02-24 21.80 21.80 21.50 21.65 0.0M
2021-02-23 21.95 21.95 21.50 21.60 0.0M
2021-02-22 22.00 22.10 21.70 21.80 0.0M
2021-02-19 21.50 21.80 21.50 21.80 0.0M
2021-02-18 21.00 21.60 21.00 21.45 0.0M
2021-02-17 20.90 21.50 20.85 20.90 0.0M
2021-02-05 20.90 20.90 20.85 20.90 0.0M
2021-02-04 20.85 21.05 20.80 20.90 0.0M
2021-02-03 21.00 21.10 20.85 21.00 0.0M
2021-02-02 20.80 21.05 20.75 21.00 0.0M
2021-02-01 21.20 21.50 20.75 20.75 0.0M
2021-01-29 21.80 21.85 21.15 21.20 0.0M
2021-01-28 21.15 22.45 21.15 21.95 0.0M
2021-01-27 21.65 21.65 21.40 21.45 0.0M
2021-01-26 22.10 22.10 21.55 21.60 0.0M
2021-01-25 22.20 22.20 21.80 22.10 0.0M
2021-01-22 22.20 22.45 21.85 22.00 0.0M
2021-01-21 22.10 22.90 22.05 22.20 0.0M
2021-01-20 22.50 22.50 21.95 22.00 0.0M
2021-01-19 22.60 22.65 22.50 22.50 0.0M
2021-01-18 22.50 22.75 22.00 22.75 0.0M
2021-01-15 23.00 23.00 22.30 22.75 0.0M
2021-01-14 23.30 23.30 22.65 22.95 0.0M
2021-01-13 22.70 22.85 22.60 22.75 0.0M
2021-01-12 22.75 22.80 22.40 22.55 0.0M
2021-01-11 23.10 23.10 22.30 22.65 0.0M
2021-01-08 23.25 23.50 22.80 23.00 0.0M
2021-01-07 23.50 23.50 23.10 23.25 0.0M
2021-01-06 23.85 23.85 23.15 23.40 0.0M
2021-01-05 23.40 23.85 23.35 23.85 0.0M
2021-01-04 23.45 23.90 23.20 23.40 0.0M