Solar Applied Materials Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	97.500	98.700	95.500	95.500	95.500	3,455,578
2026-10-19	96.500	97.900	94.700	97.200	97.200	6,091,558
2026-10-16	100.00	101.50	99.100	99.500	99.500	3,392,315
2026-10-15	101.50	102.00	98.400	98.600	98.600	7,911,200
2026-10-14	101.00	105.50	101.00	104.50	104.50	4,774,793
2026-10-13	102.00	103.00	99.900	100.00	100.00	5,571,556
2026-10-12	103.50	104.50	102.00	103.00	103.00	5,117,058
2026-10-08	105.00	105.50	103.00	103.50	103.50	8,714,357
2026-10-07	109.00	109.00	105.00	107.00	107.00	20,858,485
2026-10-06	103.50	112.50	102.00	110.50	110.50	43,366,894
2026-10-05	105.00	105.00	102.50	102.50	102.50	5,930,097
2026-10-02	101.00	103.50	100.00	102.50	102.50	7,394,408
2026-10-01	101.50	103.00	99.300	101.00	101.00	5,862,992
2026-09-30	98.900	103.50	98.600	100.50	100.50	8,938,389
2026-09-29	95.800	99.800	95.500	98.000	98.000	4,799,973
2026-09-24	96.500	96.500	95.000	95.800	95.800	2,574,767
2026-09-23	96.400	98.600	96.200	96.500	96.500	4,404,278
2026-09-22	98.500	98.500	96.000	96.000	96.000	3,336,823
2026-09-21	97.000	97.800	95.500	97.400	97.400	4,392,687
2026-09-18	97.100	97.700	95.500	96.800	96.800	4,026,274
2026-09-17	95.300	98.600	95.100	96.000	96.000	6,737,636
2026-09-16	93.500	95.500	93.500	94.700	94.700	2,101,633
2026-09-15	94.600	96.000	93.800	93.800	93.800	2,262,158
2026-09-14	95.000	96.200	93.800	95.100	95.100	3,270,752
2026-09-11	97.100	97.300	95.600	95.900	95.900	4,082,274
2026-09-10	100.00	100.00	98.100	98.300	98.300	6,432,159
2026-09-09	100.50	102.00	100.50	101.50	101.50	1,934,050
2026-09-08	102.50	104.00	100.00	100.00	100.00	2,677,948
2026-09-07	102.50	103.00	101.00	102.00	102.00	2,753,672
2026-09-04	101.00	102.50	100.00	102.00	102.00	2,878,729
2026-09-03	104.00	105.00	100.00	100.00	100.00	4,697,317
2026-09-02	103.00	104.00	102.00	102.00	102.00	3,296,133
2026-09-01	103.00	104.50	103.00	103.00	103.00	2,784,158
2026-08-31	103.00	105.00	101.50	103.00	103.00	4,150,540
2026-08-28	104.50	104.50	102.00	103.50	103.50	3,031,131
2026-08-27	104.00	105.00	102.50	103.00	103.00	3,428,706
2026-08-26	102.50	104.50	101.50	103.00	103.00	3,067,387
2026-08-25	101.00	102.50	99.000	102.50	102.50	2,850,320
2026-08-24	101.50	104.00	101.50	101.50	101.50	2,627,892
2026-08-21	104.00	104.00	100.50	101.00	101.00	2,878,572
2026-08-20	108.00	108.00	101.50	103.50	103.50	6,153,794
2026-08-19	97.800	101.50	97.400	101.00	101.00	7,839,245
2026-08-18	106.00	106.00	99.900	100.00	100.00	6,465,526
2026-08-17	104.00	105.00	103.00	105.00	105.00	3,757,585
2026-08-14	109.50	109.50	103.00	104.50	104.50	9,069,674
2026-08-13	107.50	112.00	107.00	109.00	109.00	10,929,563
2026-08-12	107.00	110.00	103.00	106.50	106.50	17,911,355
2026-08-11	107.00	107.00	107.00	107.00	107.00	5,362,728
2026-08-10	116.00	119.50	116.00	118.50	118.50	7,652,962
2026-08-07	116.00	116.00	112.50	114.50	114.50	5,325,487
2026-08-06	112.00	116.00	110.00	115.00	115.00	6,328,962
2026-08-05	116.50	116.50	111.50	111.50	111.50	6,956,657
2026-08-04	106.50	114.00	105.00	111.00	111.00	9,610,404
2026-08-03	99.800	109.00	99.200	106.50	106.50	8,559,714
2026-07-31	98.600	99.400	96.500	99.400	99.400	5,321,498
2026-07-30	94.300	97.600	89.600	90.400	90.400	10,008,120
2026-07-29	101.50	102.50	91.800	95.400	95.400	14,834,084
2026-07-28	103.00	104.00	100.50	101.00	101.00	5,887,486
2026-07-27	105.00	107.00	103.00	107.00	107.00	4,149,392
2026-07-24	108.00	110.50	106.00	106.00	106.00	4,500,080

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-19	1.5006 TWD
2022-07-27	1.4906 TWD
2021-08-26	1.2000 TWD
2020-08-13	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.