Solar Applied Materials Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 58.500 | 59.500 | 51.700 | 57.300 | 57.300 | 24,822,000 |
| 2024-08-05 | 58.400 | 58.900 | 55.300 | 55.600 | 55.600 | 20,684,000 |
| 2024-08-02 | 62.300 | 62.900 | 61.200 | 61.400 | 61.400 | 11,319,000 |
| 2024-08-01 | 65.000 | 65.400 | 63.200 | 63.500 | 63.500 | 12,000,000 |
| 2024-07-31 | 62.200 | 64.400 | 61.700 | 63.200 | 63.200 | 10,570,000 |
| 2024-07-30 | 60.500 | 63.100 | 60.400 | 63.000 | 63.000 | 9,961,000 |
| 2024-07-29 | 64.800 | 65.000 | 60.800 | 60.900 | 60.900 | 17,252,000 |
| 2024-07-26 | 61.500 | 63.900 | 60.200 | 63.000 | 63.000 | 14,500,000 |
| 2024-07-25 | 64.900 | 64.900 | 64.900 | 64.900 | 64.900 | 0 |
| 2024-07-24 | 64.900 | 64.900 | 64.900 | 64.900 | 64.900 | 0 |
| 2024-07-23 | 65.400 | 65.700 | 64.200 | 64.900 | 64.900 | 14,947,000 |
| 2024-07-22 | 65.000 | 65.800 | 62.900 | 63.200 | 63.200 | 25,984,000 |
| 2024-07-19 | 71.600 | 72.100 | 64.300 | 65.000 | 65.000 | 45,444,000 |
| 2024-07-18 | 69.500 | 72.300 | 68.500 | 71.400 | 71.400 | 31,962,000 |
| 2024-07-17 | 71.000 | 73.000 | 70.800 | 71.500 | 70.300 | 24,038,000 |
| 2024-07-16 | 72.200 | 73.500 | 70.200 | 70.200 | 69.022 | 25,910,000 |
| 2024-07-15 | 73.000 | 73.000 | 70.800 | 71.100 | 69.907 | 23,688,000 |
| 2024-07-12 | 72.900 | 74.500 | 72.000 | 72.200 | 70.988 | 33,727,000 |
| 2024-07-11 | 75.100 | 76.800 | 74.000 | 74.900 | 74.900 | 48,480,000 |
| 2024-07-10 | 72.500 | 76.800 | 71.600 | 74.000 | 74.000 | 61,529,000 |
| 2024-07-09 | 74.200 | 76.000 | 71.300 | 71.900 | 71.900 | 67,533,000 |
| 2024-07-08 | 77.800 | 79.400 | 71.100 | 73.400 | 73.400 | 118,913,000 |
| 2024-07-05 | 68.900 | 75.300 | 68.100 | 75.300 | 75.300 | 98,392,000 |
| 2024-07-04 | 67.300 | 72.500 | 66.600 | 68.500 | 68.500 | 113,451,000 |
| 2024-07-03 | 63.800 | 68.200 | 63.600 | 66.800 | 66.800 | 59,784,000 |
| 2024-07-02 | 65.000 | 66.200 | 62.000 | 63.100 | 63.100 | 40,350,000 |
| 2024-07-01 | 64.800 | 65.300 | 63.500 | 64.000 | 64.000 | 25,504,000 |
| 2024-06-28 | 65.700 | 67.300 | 64.600 | 65.300 | 65.300 | 30,627,000 |
| 2024-06-27 | 66.900 | 68.700 | 64.500 | 65.300 | 65.300 | 47,296,000 |
| 2024-06-26 | 69.200 | 70.100 | 66.500 | 67.500 | 67.500 | 54,228,000 |
| 2024-06-25 | 66.000 | 69.500 | 61.500 | 69.000 | 69.000 | 96,124,000 |
| 2024-06-24 | 67.000 | 70.100 | 66.200 | 66.500 | 66.500 | 96,256,000 |
| 2024-06-21 | 60.000 | 66.200 | 59.100 | 66.200 | 66.200 | 61,308,000 |
| 2024-06-20 | 58.300 | 61.400 | 56.700 | 60.200 | 60.200 | 41,041,000 |
| 2024-06-19 | 58.400 | 61.600 | 57.100 | 58.000 | 58.000 | 55,380,000 |
| 2024-06-18 | 56.700 | 58.000 | 55.600 | 56.600 | 56.600 | 29,419,000 |
| 2024-06-17 | 53.900 | 57.300 | 53.700 | 55.700 | 55.700 | 36,072,000 |
| 2024-06-14 | 53.900 | 53.900 | 51.900 | 52.200 | 52.200 | 27,546,000 |
| 2024-06-13 | 49.000 | 53.400 | 48.850 | 53.400 | 53.400 | 56,393,000 |
| 2024-06-12 | 49.000 | 49.150 | 48.150 | 48.550 | 48.550 | 3,435,000 |
| 2024-06-11 | 49.900 | 49.900 | 48.400 | 48.750 | 48.750 | 5,767,000 |
| 2024-06-07 | 48.150 | 49.800 | 48.100 | 49.450 | 49.450 | 7,805,000 |
| 2024-06-06 | 48.500 | 48.850 | 47.350 | 47.750 | 47.750 | 5,991,000 |
| 2024-06-05 | 49.000 | 49.600 | 47.450 | 47.750 | 47.750 | 6,993,000 |
| 2024-06-04 | 49.400 | 50.200 | 48.800 | 48.900 | 48.900 | 6,579,000 |
| 2024-06-03 | 49.900 | 49.950 | 48.750 | 48.850 | 48.850 | 8,145,000 |
| 2024-05-31 | 51.000 | 51.700 | 48.700 | 49.750 | 49.750 | 14,383,000 |
| 2024-05-30 | 50.200 | 52.300 | 50.200 | 50.400 | 50.400 | 25,806,000 |
| 2024-05-29 | 48.600 | 51.500 | 48.150 | 50.300 | 50.300 | 25,955,000 |
| 2024-05-28 | 47.950 | 48.850 | 47.450 | 48.150 | 48.150 | 9,909,000 |
| 2024-05-27 | 47.300 | 48.050 | 46.800 | 47.650 | 47.650 | 6,746,000 |
| 2024-05-24 | 46.700 | 47.350 | 46.250 | 46.700 | 46.700 | 6,022,000 |
| 2024-05-23 | 47.800 | 47.800 | 46.400 | 47.100 | 47.100 | 11,709,000 |
| 2024-05-22 | 47.800 | 47.800 | 46.700 | 47.800 | 47.800 | 14,152,000 |
| 2024-05-21 | 45.000 | 47.150 | 44.800 | 46.950 | 46.950 | 21,128,000 |
| 2024-05-20 | 43.550 | 45.450 | 43.550 | 44.500 | 44.500 | 13,573,000 |
| 2024-05-17 | 45.000 | 45.000 | 43.700 | 43.800 | 43.800 | 8,687,000 |
| 2024-05-16 | 45.200 | 45.750 | 44.900 | 44.900 | 44.900 | 7,358,000 |
| 2024-05-15 | 44.450 | 44.900 | 44.350 | 44.600 | 44.600 | 3,980,000 |
| 2024-05-14 | 43.800 | 44.500 | 43.800 | 44.000 | 44.000 | 2,577,000 |
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.