S-Tech Corp. (TPEX:1584)
Taiwan
· Delayed Price · Currency is TWD 21.65
-0.25 (-1.14%)
At close: Dec 5, 2025
S-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.85 | 21.90 | 21.60 | 21.65 | 21.65 | -1.14% | 232,497 |
| Dec 4, 2025 | 21.75 | 21.95 | 21.70 | 21.90 | 21.90 | 1.39% | 376,991 |
| Dec 3, 2025 | 21.90 | 21.90 | 21.55 | 21.60 | 21.60 | - | 238,971 |
| Dec 2, 2025 | 21.65 | 21.75 | 21.55 | 21.60 | 21.60 | - | 245,794 |
| Dec 1, 2025 | 21.60 | 21.70 | 21.50 | 21.60 | 21.60 | - | 265,119 |
| Nov 28, 2025 | 21.70 | 21.70 | 21.60 | 21.60 | 21.60 | -0.69% | 278,005 |
| Nov 27, 2025 | 22.45 | 22.45 | 21.70 | 21.75 | 21.75 | -1.36% | 725,928 |
| Nov 26, 2025 | 21.50 | 22.35 | 21.50 | 22.05 | 22.05 | 4.01% | 1,873,533 |
| Nov 25, 2025 | 21.20 | 21.30 | 21.05 | 21.20 | 21.20 | 1.44% | 259,546 |
| Nov 24, 2025 | 20.90 | 21.20 | 20.75 | 20.90 | 20.90 | 0.24% | 677,452 |
| Nov 21, 2025 | 21.20 | 21.30 | 20.70 | 20.85 | 20.85 | -1.88% | 961,712 |
| Nov 20, 2025 | 21.65 | 21.65 | 21.15 | 21.25 | 21.25 | -0.70% | 837,955 |
| Nov 19, 2025 | 21.50 | 21.60 | 21.15 | 21.40 | 21.40 | -0.47% | 609,042 |
| Nov 18, 2025 | 21.70 | 21.70 | 21.10 | 21.50 | 21.50 | -0.92% | 841,668 |
| Nov 17, 2025 | 21.80 | 21.85 | 21.20 | 21.70 | 21.70 | -0.46% | 1,606,210 |
| Nov 14, 2025 | 22.35 | 22.35 | 21.75 | 21.80 | 21.80 | -2.02% | 1,660,474 |
| Nov 13, 2025 | 22.55 | 22.65 | 22.15 | 22.25 | 22.25 | -1.11% | 1,245,064 |
| Nov 12, 2025 | 22.80 | 22.90 | 22.50 | 22.50 | 22.50 | -1.10% | 1,405,548 |
| Nov 11, 2025 | 23.10 | 23.10 | 22.75 | 22.75 | 22.75 | -0.87% | 542,244 |
| Nov 10, 2025 | 23.75 | 23.75 | 22.90 | 22.95 | 22.95 | -3.37% | 1,163,558 |
| Nov 7, 2025 | 24.15 | 24.15 | 23.75 | 23.75 | 23.75 | -1.66% | 439,458 |
| Nov 6, 2025 | 24.45 | 24.45 | 24.00 | 24.15 | 24.15 | -0.62% | 535,461 |
| Nov 5, 2025 | 23.90 | 24.50 | 23.60 | 24.30 | 24.30 | 1.89% | 1,462,668 |
| Nov 4, 2025 | 24.00 | 24.00 | 23.55 | 23.85 | 23.85 | - | 902,045 |
| Nov 3, 2025 | 23.55 | 23.85 | 23.40 | 23.85 | 23.85 | 1.92% | 792,078 |
| Oct 31, 2025 | 23.45 | 23.50 | 23.25 | 23.40 | 23.40 | - | 427,545 |
| Oct 30, 2025 | 23.45 | 23.65 | 23.25 | 23.40 | 23.40 | 2.41% | 1,481,220 |
| Oct 29, 2025 | 23.05 | 23.20 | 22.75 | 22.85 | 22.85 | -0.22% | 749,813 |
| Oct 28, 2025 | 23.30 | 23.30 | 22.75 | 22.90 | 22.90 | -1.51% | 1,020,300 |
| Oct 27, 2025 | 23.35 | 23.40 | 23.05 | 23.25 | 23.25 | - | 530,214 |
| Oct 23, 2025 | 23.45 | 23.45 | 23.25 | 23.25 | 23.25 | -0.85% | 645,902 |
| Oct 22, 2025 | 23.65 | 23.70 | 23.40 | 23.45 | 23.45 | - | 500,361 |
| Oct 21, 2025 | 23.35 | 23.75 | 23.35 | 23.45 | 23.45 | 0.64% | 778,229 |
| Oct 20, 2025 | 23.65 | 23.70 | 23.25 | 23.30 | 23.30 | -1.48% | 902,657 |
| Oct 17, 2025 | 23.85 | 24.05 | 23.60 | 23.65 | 23.65 | -0.84% | 559,674 |
| Oct 16, 2025 | 23.95 | 24.15 | 23.70 | 23.85 | 23.85 | 0.21% | 832,574 |
| Oct 15, 2025 | 24.20 | 24.30 | 23.80 | 23.80 | 23.80 | -0.42% | 567,528 |
| Oct 14, 2025 | 24.75 | 24.75 | 23.90 | 23.90 | 23.90 | -1.65% | 802,481 |
| Oct 13, 2025 | 23.80 | 24.75 | 23.45 | 24.30 | 24.30 | - | 977,258 |
| Oct 9, 2025 | 24.95 | 24.95 | 24.30 | 24.30 | 24.30 | -2.21% | 1,495,574 |
| Oct 8, 2025 | 24.85 | 25.05 | 24.80 | 24.85 | 24.85 | - | 661,373 |
| Oct 7, 2025 | 25.05 | 25.05 | 24.75 | 24.85 | 24.85 | -0.60% | 690,365 |
| Oct 3, 2025 | 25.10 | 25.25 | 24.95 | 25.00 | 25.00 | -0.40% | 475,003 |
| Oct 2, 2025 | 25.50 | 25.50 | 25.05 | 25.10 | 25.10 | -1.57% | 760,949 |
| Oct 1, 2025 | 26.10 | 26.15 | 25.45 | 25.50 | 25.50 | -3.41% | 1,221,740 |
| Sep 30, 2025 | 25.15 | 26.40 | 25.10 | 26.40 | 26.40 | 4.55% | 2,226,853 |
| Sep 26, 2025 | 25.15 | 25.30 | 24.55 | 25.25 | 25.25 | 0.20% | 1,440,764 |
| Sep 25, 2025 | 25.00 | 25.45 | 24.80 | 25.20 | 25.20 | 1.61% | 1,124,910 |
| Sep 24, 2025 | 25.05 | 25.20 | 24.65 | 24.80 | 24.80 | -1.00% | 1,521,820 |
| Sep 23, 2025 | 25.25 | 25.35 | 25.00 | 25.05 | 25.05 | -0.40% | 1,052,407 |