Solar Applied Materials Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	39.050	39.200	38.750	39.000	39.000	1,346,000
2024-02-02	39.400	39.600	39.000	39.050	39.050	1,239,000
2024-02-01	39.500	39.700	39.300	39.400	39.400	952,000
2024-01-31	39.400	39.800	39.400	39.450	39.450	1,077,000
2024-01-30	40.050	40.200	39.300	39.400	39.400	1,713,000
2024-01-29	40.900	40.950	39.950	40.050	40.050	4,270,000
2024-01-26	40.200	40.200	39.700	40.200	40.200	2,446,000
2024-01-25	40.300	40.400	39.700	39.750	39.750	2,221,000
2024-01-24	40.450	40.550	40.000	40.050	40.050	3,657,000
2024-01-23	39.200	40.150	39.200	39.850	39.850	5,330,000
2024-01-22	38.750	39.200	38.700	38.750	38.750	2,130,000
2024-01-19	37.250	38.100	37.250	38.050	38.050	890,000
2024-01-18	37.100	37.250	36.650	37.100	37.100	618,000
2024-01-17	37.850	37.850	37.050	37.100	37.100	1,311,000
2024-01-16	38.250	38.300	37.800	37.850	37.850	632,000
2024-01-15	38.200	38.400	38.000	38.250	38.250	502,788
2024-01-12	38.100	38.200	37.950	37.950	37.950	589,000
2024-01-11	38.000	38.300	37.950	38.250	38.250	642,000
2024-01-10	37.700	38.300	37.550	38.000	38.000	977,000
2024-01-09	38.050	38.050	37.700	37.850	37.850	921,000
2024-01-08	38.950	38.950	37.950	38.050	38.050	1,307,000
2024-01-05	38.300	38.500	38.250	38.300	38.300	499,000
2024-01-04	38.400	38.850	38.200	38.200	38.200	1,177,000
2024-01-03	38.700	38.750	38.250	38.650	38.650	1,499,000
2024-01-02	38.950	39.000	38.700	38.800	38.800	609,000
2023-12-29	39.200	39.200	38.750	38.850	38.850	1,244,000
2023-12-28	39.150	39.700	39.150	39.150	39.150	1,110,000
2023-12-27	39.100	39.250	38.900	38.900	38.900	886,000
2023-12-26	39.000	39.150	38.900	39.000	39.000	568,000
2023-12-25	38.750	39.200	38.750	38.800	38.800	630,000
2023-12-22	39.050	39.150	38.800	38.850	38.850	946,000
2023-12-21	39.100	39.200	39.000	39.000	39.000	753,000
2023-12-20	39.200	39.450	39.100	39.300	39.300	537,000
2023-12-19	39.350	39.450	39.050	39.100	39.100	976,000
2023-12-18	40.100	40.150	39.400	39.400	39.400	1,621,000
2023-12-15	40.100	40.400	40.000	40.100	40.100	2,132,000
2023-12-14	39.950	40.200	39.700	39.950	39.950	1,955,000
2023-12-13	39.700	39.900	39.600	39.750	39.750	1,357,000
2023-12-12	39.600	39.650	39.200	39.450	39.450	1,260,000
2023-12-11	39.550	39.550	39.050	39.150	39.150	1,250,000
2023-12-08	39.250	39.500	38.950	39.000	39.000	1,946,000
2023-12-07	39.400	39.750	39.050	39.100	39.100	1,539,000
2023-12-06	39.900	40.150	39.300	39.350	39.350	2,380,000
2023-12-05	41.300	41.300	39.650	39.900	39.900	3,938,000
2023-12-04	40.950	41.400	40.250	41.250	41.250	5,305,000
2023-12-01	40.700	40.750	40.100	40.100	40.100	1,153,000
2023-11-30	40.400	40.800	40.200	40.500	40.500	1,569,000
2023-11-29	40.900	41.400	40.300	40.300	40.300	1,963,000
2023-11-28	40.100	40.600	40.100	40.400	40.400	1,130,000
2023-11-27	41.100	41.100	39.800	39.900	39.900	2,243,000
2023-11-24	41.100	41.500	40.700	40.700	40.700	1,627,000
2023-11-23	41.350	42.200	40.850	40.850	40.850	5,983,000
2023-11-22	40.800	41.350	40.500	41.150	41.150	5,427,000
2023-11-21	40.900	40.900	40.500	40.500	40.500	2,652,000
2023-11-20	40.400	40.800	40.100	40.550	40.550	3,684,000
2023-11-17	39.750	40.300	39.700	40.050	40.050	2,232,000
2023-11-16	39.750	39.750	39.100	39.600	39.600	1,037,000
2023-11-15	39.600	39.700	39.250	39.400	39.400	1,478,000
2023-11-14	38.900	39.400	38.900	39.250	39.250	1,780,000
2023-11-13	38.550	38.750	38.200	38.400	38.400	1,802,000

← NewerPage 12 of 21 · 1,222 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.