Solar Applied Materials Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	38.800	38.850	38.000	38.100	38.100	2,812,000
2023-11-09	39.200	39.300	38.800	39.050	39.050	1,804,000
2023-11-08	40.200	40.200	39.250	39.350	39.350	3,784,000
2023-11-07	40.650	40.650	39.850	40.050	40.050	3,624,000
2023-11-06	39.600	41.150	39.600	40.800	40.800	10,616,000
2023-11-03	39.500	39.650	39.050	39.450	39.450	2,163,000
2023-11-02	39.650	39.650	39.100	39.100	39.100	2,175,000
2023-11-01	39.350	39.500	38.700	39.250	39.250	1,901,000
2023-10-31	41.150	41.150	38.950	39.100	39.100	7,163,000
2023-10-30	39.800	40.950	39.450	40.800	40.800	8,189,000
2023-10-27	40.050	40.100	39.300	39.400	39.400	2,923,000
2023-10-26	39.900	40.400	39.550	40.000	40.000	4,593,000
2023-10-25	39.900	40.750	39.400	40.200	40.200	10,770,000
2023-10-24	40.000	40.000	39.100	39.200	39.200	3,776,000
2023-10-23	39.800	40.750	39.000	39.700	39.700	13,138,000
2023-10-20	39.000	40.350	38.200	39.650	39.650	13,967,000
2023-10-19	38.100	38.900	38.100	38.800	38.800	2,169,000
2023-10-18	39.000	39.100	38.050	38.050	38.050	2,248,000
2023-10-17	38.600	39.000	38.500	38.600	38.600	1,875,000
2023-10-16	38.800	39.250	38.400	38.400	38.400	4,972,000
2023-10-13	38.100	38.350	37.900	38.200	38.200	1,643,000
2023-10-12	37.700	38.150	37.500	38.050	38.050	2,478,000
2023-10-11	38.000	38.200	37.400	37.400	37.400	2,390,000
2023-10-06	37.100	37.500	37.000	37.250	37.250	788,000
2023-10-05	36.800	37.200	36.750	37.050	37.050	758,000
2023-10-04	36.800	36.850	36.500	36.600	36.600	320,000
2023-10-03	37.200	37.300	36.900	36.900	36.900	754,000
2023-10-02	36.600	37.000	36.500	36.800	36.800	494,000
2023-09-28	36.000	36.650	36.000	36.450	36.450	450,000
2023-09-27	36.200	36.450	35.900	35.950	35.950	845,000
2023-09-26	37.000	37.000	36.450	36.450	36.450	397,000
2023-09-25	36.650	36.950	36.600	36.850	36.850	628,000
2023-09-22	36.800	36.800	36.500	36.650	36.650	564,000
2023-09-21	37.000	37.100	36.750	36.950	36.950	597,000
2023-09-20	37.750	37.750	37.200	37.200	37.200	752,000
2023-09-19	38.200	38.250	37.650	37.650	37.650	1,648,000
2023-09-18	37.700	38.250	37.600	37.850	37.850	2,069,000
2023-09-15	37.750	38.000	37.450	37.750	37.750	1,194,000
2023-09-14	37.600	38.000	37.600	37.750	37.750	1,365,000
2023-09-13	37.150	37.600	37.150	37.600	37.600	1,208,000
2023-09-12	37.000	37.400	37.000	37.200	37.200	669,000
2023-09-11	37.500	37.500	36.650	36.900	36.900	853,000
2023-09-08	37.200	37.200	36.750	37.000	37.000	943,000
2023-09-07	37.150	37.550	37.100	37.200	37.200	806,000
2023-09-06	37.700	37.700	37.150	37.150	37.150	724,000
2023-09-05	37.650	37.700	37.350	37.650	37.650	839,000
2023-09-04	37.250	37.650	37.050	37.600	37.600	1,869,000
2023-09-01	37.050	37.450	36.900	37.250	37.250	1,261,000
2023-08-31	36.550	37.500	36.250	37.500	37.500	2,780,000
2023-08-30	36.600	36.600	36.200	36.300	36.300	557,000
2023-08-29	36.600	36.600	36.000	36.300	36.300	575,000
2023-08-28	36.300	36.450	35.800	36.300	36.300	905,000
2023-08-25	35.750	36.650	35.600	36.300	36.300	1,236,000
2023-08-24	35.800	36.350	35.700	36.000	36.000	1,422,000
2023-08-23	35.800	35.800	35.200	35.650	35.650	900,000
2023-08-22	35.550	35.850	35.500	35.500	35.500	625,000
2023-08-21	35.750	35.950	35.450	35.450	35.450	592,000
2023-08-18	38.400	38.400	35.550	35.600	35.600	3,270,000
2023-08-17	35.200	36.000	34.850	35.900	35.900	860,000
2023-08-16	35.200	35.350	34.550	35.150	35.150	971,000

← NewerPage 13 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.