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
2023-12-29 30.50 30.50 30.00 30.15 0.0M
2023-12-28 30.75 30.95 30.55 30.60 0.0M
2023-12-27 30.70 31.15 30.70 30.75 0.0M
2023-12-26 30.70 31.00 30.00 30.40 0.0M
2023-12-25 30.50 31.10 29.55 30.70 0.0M
2023-12-22 31.40 31.55 31.00 31.10 0.0M
2023-12-21 31.75 31.75 31.20 31.40 0.0M
2023-12-20 31.50 31.90 31.20 31.75 0.0M
2023-12-19 31.35 31.60 30.75 31.10 0.0M
2023-12-18 31.45 31.50 31.00 31.05 0.0M
2023-12-15 31.70 31.90 31.45 31.45 0.0M
2023-12-14 31.90 32.40 31.50 31.60 0.0M
2023-12-13 31.90 31.90 31.50 31.50 0.0M
2023-12-12 32.30 32.45 31.75 31.75 0.0M
2023-12-11 32.40 32.60 32.10 32.30 0.0M
2023-12-08 32.40 32.60 32.00 32.35 0.0M
2023-12-07 33.00 33.00 32.10 32.45 0.0M
2023-12-06 32.70 33.15 32.60 32.70 0.0M
2023-12-05 33.85 33.85 32.60 32.70 0.0M
2023-12-04 33.00 33.80 33.00 33.50 0.0M
2023-12-01 33.00 33.50 32.70 33.00 0.0M
2023-11-30 33.50 33.60 32.75 32.80 0.0M
2023-11-29 33.50 34.05 33.15 33.15 0.0M
2023-11-28 33.30 33.40 32.70 33.40 0.0M
2023-11-27 33.30 33.30 32.50 32.65 0.0M
2023-11-24 33.60 33.85 33.00 33.00 0.0M
2023-11-23 33.70 34.45 33.20 33.40 0.0M
2023-11-22 34.70 34.95 33.70 33.70 0.0M
2023-11-21 34.50 36.00 34.05 34.45 0.0M
2023-11-20 34.10 35.75 33.80 35.20 0.0M
2023-11-17 31.90 33.10 31.15 33.10 0.0M
2023-11-16 29.70 30.20 29.30 30.10 0.0M
2023-11-15 29.45 29.80 29.35 29.65 0.0M
2023-11-14 29.10 29.35 28.90 29.15 0.0M
2023-11-13 28.95 28.95 28.10 28.70 0.0M
2023-11-10 29.30 29.30 28.50 28.65 0.0M
2023-11-09 29.95 29.95 29.50 29.50 0.0M
2023-11-08 30.40 30.55 30.00 30.20 0.0M
2023-11-07 30.75 30.80 30.20 30.25 0.0M
2023-11-06 30.00 30.50 30.00 30.50 0.0M
2023-11-03 29.85 30.05 29.80 29.85 0.0M
2023-11-02 29.60 29.90 29.50 29.80 0.0M
2023-11-01 29.65 29.65 29.10 29.15 0.0M
2023-10-31 30.60 30.90 29.10 29.10 0.0M
2023-10-30 30.20 30.45 30.15 30.30 0.0M
2023-10-27 30.30 30.45 30.00 30.05 0.0M
2023-10-26 30.60 30.70 30.05 30.20 0.0M
2023-10-25 30.50 31.15 30.50 31.00 0.0M
2023-10-24 30.20 30.50 30.15 30.45 0.0M
2023-10-23 29.35 30.55 29.35 30.05 0.0M
2023-10-20 30.20 30.20 29.00 29.80 0.0M
2023-10-19 30.50 30.65 30.25 30.35 0.0M
2023-10-18 31.45 31.50 30.25 30.35 0.0M
2023-10-17 32.55 32.65 31.45 31.45 0.0M
2023-10-16 33.10 33.10 32.25 32.25 0.0M
2023-10-13 32.80 33.40 32.60 32.60 0.0M
2023-10-12 32.15 32.70 32.15 32.65 0.0M
2023-10-11 33.15 33.15 32.05 32.15 0.0M
2023-10-06 33.15 33.30 33.00 33.15 0.0M
2023-10-05 33.20 33.40 33.10 33.15 0.0M
2023-10-04 33.35 33.40 32.90 33.00 0.0M
2023-10-03 33.90 33.90 33.45 33.60 0.0M
2023-10-02 33.85 34.15 33.60 33.80 0.0M
2023-09-28 33.35 33.70 33.35 33.40 0.0M
2023-09-27 33.45 33.85 33.35 33.40 0.0M
2023-09-26 34.00 34.35 33.65 33.65 0.0M
2023-09-25 33.00 34.90 32.90 34.00 0.0M
2023-09-22 31.95 32.75 31.70 32.70 0.0M
2023-09-21 32.60 32.60 32.00 32.05 0.0M
2023-09-20 32.60 33.45 32.40 32.45 0.0M
2023-09-19 33.85 33.85 33.00 33.00 0.0M
2023-09-18 33.10 33.75 33.05 33.50 0.0M
2023-09-15 33.85 34.00 33.25 33.35 0.0M
2023-09-14 33.70 33.95 33.25 33.60 0.0M
2023-09-13 32.55 33.70 32.55 33.30 0.0M
2023-09-12 32.20 32.75 32.20 32.55 0.0M
2023-09-11 32.00 32.55 31.70 32.20 0.0M
2023-09-08 34.50 34.70 31.95 32.05 0.0M
2023-09-07 35.00 36.20 34.80 35.45 0.0M
2023-09-06 35.00 35.35 34.70 34.90 0.0M
2023-09-05 34.80 35.40 34.75 34.90 0.0M
2023-09-04 34.40 35.05 34.40 34.80 0.0M
2023-09-01 34.60 34.65 34.15 34.40 0.0M
2023-08-31 34.30 34.75 34.15 34.50 0.0M
2023-08-30 34.00 34.45 34.00 34.25 0.0M
2023-08-29 33.45 33.80 33.40 33.80 0.0M
2023-08-28 34.30 34.30 33.30 33.40 0.0M
2023-08-25 33.70 34.20 33.35 34.00 0.0M
2023-08-24 34.25 34.50 33.70 33.70 0.0M
2023-08-23 33.80 34.30 33.80 34.05 0.0M
2023-08-22 34.70 34.85 33.75 33.80 0.0M
2023-08-21 33.85 35.10 33.85 34.55 0.0M
2023-08-18 34.50 34.85 33.75 33.75 0.0M
2023-08-17 34.20 34.95 33.50 34.60 0.0M
2023-08-16 34.55 34.70 33.65 34.20 0.0M
2023-08-15 33.80 34.65 33.80 34.55 0.0M
2023-08-14 34.85 34.85 33.25 33.65 0.0M
2023-08-11 35.45 35.75 35.05 35.25 0.0M
2023-08-10 36.40 36.40 34.80 35.40 0.0M
2023-08-09 35.80 36.30 35.70 36.05 0.0M
2023-08-08 37.10 37.40 35.80 35.80 0.0M
2023-08-07 38.60 38.75 37.55 38.30 0.0M
2023-08-04 39.25 39.25 38.30 38.60 0.0M
2023-08-02 39.40 39.75 38.80 38.90 0.0M
2023-08-01 39.50 40.40 39.40 39.45 0.0M
2023-07-31 39.95 40.25 39.15 39.20 0.0M
2023-07-28 39.60 39.75 39.10 39.30 0.0M
2023-07-27 39.70 40.20 39.10 39.75 0.0M
2023-07-26 39.50 40.65 39.50 39.85 0.0M
2023-07-25 37.65 39.30 37.65 38.90 0.0M
2023-07-24 38.80 39.20 37.00 37.55 0.0M
2023-07-21 39.50 39.50 38.65 38.80 0.0M
2023-07-20 38.70 39.65 38.20 39.50 0.0M
2023-07-19 40.15 40.20 38.55 38.60 0.0M
2023-07-18 42.00 42.00 39.75 40.00 0.0M
2023-07-17 40.70 41.70 39.60 41.35 0.0M
2023-07-14 40.60 41.25 40.45 40.70 0.0M
2023-07-13 42.00 42.10 40.50 40.60 0.0M
2023-07-12 42.35 42.45 41.70 41.80 0.0M
2023-07-11 42.90 43.10 42.00 42.05 0.0M
2023-07-10 44.30 44.50 43.80 43.80 0.0M
2023-07-07 44.90 44.95 44.10 44.30 0.0M
2023-07-06 46.30 46.30 45.30 45.35 0.0M
2023-07-05 46.30 46.70 45.75 45.80 0.0M
2023-07-04 46.60 46.60 45.70 45.80 0.0M
2023-07-03 46.70 46.75 46.05 46.10 0.0M
2023-06-30 45.15 46.15 45.15 46.10 0.0M
2023-06-29 44.85 45.55 44.85 45.15 0.0M
2023-06-28 45.05 45.40 44.80 44.80 0.0M
2023-06-27 44.90 45.55 44.80 44.85 0.0M
2023-06-26 45.20 45.25 44.80 44.85 0.0M
2023-06-21 44.80 45.50 44.80 45.10 0.0M
2023-06-20 45.20 45.60 45.00 45.10 0.0M
2023-06-19 45.50 45.80 45.05 45.20 0.0M
2023-06-16 45.50 45.80 45.20 45.60 0.0M
2023-06-15 45.15 45.60 45.05 45.10 0.0M
2023-06-14 45.30 45.65 45.05 45.10 0.0M
2023-06-13 45.00 45.40 44.80 45.00 0.0M
2023-06-12 46.00 46.00 44.60 44.80 0.0M
2023-06-09 45.50 45.80 45.25 45.65 0.0M
2023-06-08 44.40 45.95 44.40 45.15 0.0M
2023-06-07 48.75 49.15 48.00 48.00 0.0M
2023-06-06 52.50 52.70 48.55 48.55 0.0M
2023-06-05 48.50 52.50 48.30 52.50 0.0M
2023-06-02 48.05 48.50 47.80 47.80 0.0M
2023-06-01 48.20 48.50 47.60 47.70 0.0M
2023-05-31 48.20 48.45 48.00 48.20 0.0M
2023-05-30 47.70 48.20 47.25 47.65 0.0M
2023-05-29 47.35 48.20 47.10 47.80 0.0M
2023-05-26 48.90 49.30 46.80 46.85 0.0M
2023-05-25 49.00 49.10 47.70 48.25 0.0M
2023-05-24 48.10 49.20 48.00 48.60 0.0M
2023-05-23 49.10 49.50 48.10 48.10 0.0M
2023-05-22 47.15 48.80 47.00 48.70 0.0M
2023-05-19 48.70 49.80 46.60 47.15 0.0M
2023-05-18 47.50 49.40 46.30 48.00 0.0M
2023-05-17 46.10 46.50 45.80 46.20 0.0M
2023-05-16 45.45 46.70 45.45 45.60 0.0M
2023-05-15 45.10 45.80 44.70 45.05 0.0M
2023-05-12 44.55 45.95 44.10 45.75 0.0M
2023-05-11 46.10 46.40 43.85 43.95 0.0M
2023-05-10 45.70 46.80 45.50 45.75 0.0M
2023-05-09 45.25 47.95 45.25 45.80 0.0M
2023-05-08 44.90 45.20 44.55 44.65 0.0M
2023-05-05 45.05 45.15 44.70 44.75 0.0M
2023-05-04 44.90 45.25 44.70 44.85 0.0M
2023-05-03 45.00 45.40 44.75 44.85 0.0M
2023-05-02 45.00 45.55 44.60 45.30 0.0M
2023-04-28 45.20 45.30 44.80 44.80 0.0M
2023-04-27 45.00 45.45 44.30 44.60 0.0M
2023-04-26 44.70 44.90 43.60 44.40 0.0M
2023-04-25 46.90 47.15 45.00 45.05 0.0M
2023-04-24 47.15 47.40 46.20 46.95 0.0M
2023-04-21 49.35 51.00 46.40 47.80 0.0M
2023-04-20 47.50 49.80 46.65 49.15 0.0M
2023-04-19 46.90 47.75 46.65 47.45 0.0M
2023-04-18 48.15 48.20 46.85 46.95 0.0M
2023-04-17 45.70 47.95 45.45 47.90 0.0M
2023-04-14 46.10 46.25 45.40 45.40 0.0M
2023-04-13 47.30 47.35 45.80 45.80 0.0M
2023-04-12 46.95 47.40 46.70 46.95 0.0M
2023-04-11 47.20 47.20 46.40 46.45 0.0M
2023-04-10 47.50 47.60 46.60 46.70 0.0M
2023-04-07 48.20 48.25 47.10 47.10 0.0M
2023-04-06 46.50 47.90 46.45 47.90 0.0M
2023-03-31 47.50 47.55 46.55 46.90 0.0M
2023-03-30 47.20 47.45 46.90 47.15 0.0M
2023-03-29 46.00 46.90 45.60 46.65 0.0M
2023-03-28 46.70 46.85 45.20 45.30 0.0M
2023-03-27 46.30 46.80 46.15 46.45 0.0M
2023-03-24 46.80 46.80 46.10 46.45 0.0M
2023-03-23 46.00 46.85 46.00 46.10 0.0M
2023-03-22 47.20 47.30 46.50 46.50 0.0M
2023-03-21 46.30 46.55 46.05 46.35 0.0M
2023-03-20 45.05 46.05 44.50 45.85 0.0M
2023-03-17 44.45 44.80 44.20 44.80 0.0M
2023-03-16 45.50 45.50 42.90 43.90 0.0M
2023-03-15 46.40 46.60 45.05 45.05 0.0M
2023-03-14 45.65 46.30 45.35 45.60 0.0M
2023-03-13 46.00 46.75 45.20 45.65 0.0M
2023-03-10 47.70 48.15 46.40 46.50 0.0M
2023-03-09 49.90 50.00 48.50 48.50 0.0M
2023-03-08 48.30 49.75 48.20 49.65 0.0M
2023-03-07 49.65 50.50 48.70 48.90 0.0M
2023-03-06 47.55 49.30 47.40 49.20 0.0M
2023-03-03 47.05 47.30 46.85 46.95 0.0M
2023-03-02 46.50 46.85 46.20 46.40 0.0M
2023-03-01 47.40 47.75 46.05 46.10 0.0M
2023-02-24 49.10 49.10 47.70 47.75 0.0M
2023-02-23 48.75 49.35 48.65 48.75 0.0M
2023-02-22 49.50 49.80 48.40 48.50 0.0M
2023-02-21 49.95 52.20 49.90 50.60 0.0M
2023-02-20 49.40 49.80 49.00 49.50 0.0M
2023-02-17 49.10 49.55 48.60 49.10 0.0M
2023-02-16 48.65 49.35 48.60 49.30 0.0M
2023-02-15 48.75 49.50 48.35 48.55 0.0M
2023-02-14 49.65 49.80 48.40 48.45 0.0M
2023-02-13 51.50 52.40 49.80 50.10 0.0M
2023-02-10 50.10 53.00 50.00 51.10 0.0M
2023-02-09 46.50 49.85 46.20 48.65 0.0M
2023-02-08 46.70 47.35 45.90 45.90 0.0M
2023-02-07 45.05 46.80 44.95 46.30 0.0M
2023-02-06 44.40 45.40 44.30 45.10 0.0M
2023-02-03 46.40 46.40 44.80 44.90 0.0M
2023-02-02 46.75 46.75 45.80 46.30 0.0M
2023-02-01 46.60 46.85 45.80 46.15 0.0M
2023-01-31 43.15 46.80 42.85 46.40 0.0M
2023-01-30 43.10 43.50 42.65 43.15 0.0M
2023-01-17 41.85 42.60 41.80 42.30 0.0M
2023-01-16 41.50 42.00 41.30 42.00 0.0M
2023-01-13 42.45 42.60 41.05 41.40 0.0M
2023-01-12 43.15 43.40 42.00 42.00 0.0M
2023-01-11 42.80 43.35 42.00 43.15 0.0M
2023-01-10 43.90 44.60 42.60 42.65 0.0M
2023-01-09 44.00 44.25 43.15 43.45 0.0M
2023-01-06 44.40 44.65 43.40 43.85 0.0M
2023-01-05 45.90 46.80 44.35 44.35 0.0M
2023-01-04 45.90 46.90 45.65 45.85 0.0M
2023-01-03 44.80 45.90 44.50 45.50 0.0M