Solar Applied Materials Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 43.800 | 44.500 | 43.800 | 44.000 | 44.000 | 2,577,000 |
| 2024-05-13 | 44.050 | 44.800 | 43.600 | 44.200 | 44.200 | 4,084,000 |
| 2024-05-10 | 43.200 | 43.300 | 42.500 | 42.950 | 42.950 | 2,806,000 |
| 2024-05-09 | 44.550 | 44.550 | 42.900 | 43.000 | 43.000 | 3,663,000 |
| 2024-05-08 | 43.150 | 44.450 | 42.800 | 44.450 | 44.450 | 5,188,000 |
| 2024-05-07 | 43.400 | 44.100 | 42.550 | 42.800 | 42.800 | 5,318,000 |
| 2024-05-06 | 43.500 | 43.650 | 42.600 | 43.150 | 43.150 | 4,943,000 |
| 2024-05-03 | 45.100 | 45.350 | 43.400 | 43.400 | 43.400 | 5,092,000 |
| 2024-05-02 | 44.300 | 44.900 | 44.000 | 44.700 | 44.700 | 3,277,000 |
| 2024-04-30 | 44.850 | 44.950 | 44.500 | 44.500 | 44.500 | 1,966,000 |
| 2024-04-29 | 44.500 | 45.000 | 44.100 | 45.000 | 45.000 | 3,059,000 |
| 2024-04-26 | 44.800 | 45.150 | 44.400 | 44.400 | 44.400 | 2,214,000 |
| 2024-04-25 | 45.100 | 45.100 | 44.250 | 44.400 | 44.400 | 2,752,000 |
| 2024-04-24 | 44.800 | 45.450 | 44.600 | 45.100 | 45.100 | 2,812,000 |
| 2024-04-23 | 45.000 | 45.300 | 43.900 | 44.150 | 44.150 | 2,583,000 |
| 2024-04-22 | 45.600 | 46.200 | 44.150 | 44.200 | 44.200 | 7,041,000 |
| 2024-04-19 | 47.200 | 47.200 | 45.100 | 46.250 | 46.250 | 10,583,000 |
| 2024-04-18 | 48.600 | 48.800 | 47.550 | 47.800 | 47.800 | 7,036,000 |
| 2024-04-17 | 47.600 | 49.700 | 47.600 | 48.950 | 48.950 | 10,098,000 |
| 2024-04-16 | 48.950 | 49.700 | 47.250 | 47.300 | 47.300 | 14,622,000 |
| 2024-04-15 | 49.600 | 52.000 | 48.750 | 48.750 | 48.750 | 30,765,000 |
| 2024-04-12 | 48.350 | 49.650 | 48.350 | 48.750 | 48.750 | 7,041,000 |
| 2024-04-11 | 48.950 | 49.000 | 47.850 | 48.100 | 48.100 | 7,265,000 |
| 2024-04-10 | 50.000 | 50.400 | 49.050 | 49.050 | 49.050 | 10,587,000 |
| 2024-04-09 | 49.000 | 50.300 | 48.750 | 49.600 | 49.600 | 14,010,000 |
| 2024-04-08 | 48.550 | 49.300 | 47.550 | 48.700 | 48.700 | 11,434,000 |
| 2024-04-03 | 47.850 | 48.200 | 47.000 | 47.900 | 47.900 | 6,252,000 |
| 2024-04-02 | 49.150 | 49.300 | 47.850 | 47.850 | 47.850 | 7,637,000 |
| 2024-04-01 | 50.000 | 50.200 | 48.400 | 48.550 | 48.550 | 10,683,000 |
| 2024-03-29 | 50.300 | 50.300 | 48.500 | 49.850 | 49.850 | 11,559,000 |
| 2024-03-28 | 50.800 | 52.500 | 49.300 | 49.550 | 49.550 | 33,535,000 |
| 2024-03-27 | 47.800 | 50.800 | 47.700 | 50.100 | 50.100 | 15,886,000 |
| 2024-03-26 | 49.200 | 49.800 | 47.150 | 47.400 | 47.400 | 9,259,000 |
| 2024-03-25 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 10,141,294 |
| 2024-03-22 | 50.800 | 51.000 | 48.700 | 49.000 | 49.000 | 15,539,000 |
| 2024-03-21 | 50.300 | 51.900 | 49.700 | 50.000 | 50.000 | 36,706,000 |
| 2024-03-20 | 46.250 | 46.250 | 46.250 | 46.250 | 46.250 | 40,042,061 |
| 2024-03-19 | 45.650 | 47.300 | 45.300 | 46.250 | 46.250 | 12,213,000 |
| 2024-03-18 | 43.500 | 43.500 | 43.500 | 43.500 | 43.500 | 4,644,766 |
| 2024-03-15 | 44.250 | 44.600 | 43.500 | 43.500 | 43.500 | 3,233,000 |
| 2024-03-14 | 43.650 | 44.350 | 42.950 | 44.250 | 44.250 | 3,838,000 |
| 2024-03-13 | 44.100 | 45.100 | 43.550 | 43.700 | 43.700 | 5,289,000 |
| 2024-03-12 | 42.850 | 43.700 | 42.400 | 43.700 | 43.700 | 3,467,000 |
| 2024-03-11 | 43.200 | 43.600 | 42.900 | 42.900 | 42.900 | 4,776,000 |
| 2024-03-08 | 46.200 | 46.200 | 43.350 | 44.000 | 44.000 | 12,988,000 |
| 2024-03-07 | 46.650 | 49.200 | 45.300 | 46.200 | 46.200 | 32,084,000 |
| 2024-03-06 | 44.850 | 45.900 | 44.300 | 45.900 | 45.900 | 5,710,000 |
| 2024-03-05 | 45.850 | 46.300 | 44.550 | 44.850 | 44.850 | 6,967,000 |
| 2024-03-04 | 44.500 | 45.550 | 44.250 | 45.300 | 45.300 | 9,594,000 |
| 2024-03-01 | 44.500 | 44.500 | 43.750 | 43.900 | 43.900 | 3,104,000 |
| 2024-02-29 | 43.800 | 44.300 | 43.600 | 44.250 | 44.250 | 3,766,000 |
| 2024-02-27 | 44.500 | 44.800 | 43.200 | 43.400 | 43.400 | 5,473,000 |
| 2024-02-26 | 43.600 | 44.700 | 43.500 | 44.500 | 44.500 | 7,071,000 |
| 2024-02-23 | 43.850 | 43.900 | 42.600 | 42.650 | 42.650 | 5,521,000 |
| 2024-02-22 | 44.500 | 44.500 | 43.200 | 43.350 | 43.350 | 5,991,000 |
| 2024-02-21 | 45.800 | 45.800 | 43.650 | 44.500 | 44.500 | 8,639,000 |
| 2024-02-20 | 43.550 | 43.900 | 43.100 | 43.500 | 43.500 | 4,212,000 |
| 2024-02-19 | 44.250 | 44.400 | 43.100 | 43.350 | 43.350 | 7,706,000 |
| 2024-02-16 | 42.750 | 45.800 | 42.450 | 44.150 | 44.150 | 17,294,000 |
| 2024-02-15 | 40.750 | 42.300 | 40.600 | 42.150 | 42.150 | 13,560,000 |
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.