Solar Applied Materials Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	35.150	35.600	35.100	35.500	35.500	1,316,000
2023-08-14	36.400	36.400	35.000	35.000	35.000	3,474,000
2023-08-11	37.100	37.200	36.100	36.400	36.400	2,698,000
2023-08-10	37.200	37.650	37.000	37.100	37.100	2,821,000
2023-08-09	37.700	37.700	37.100	37.150	37.150	2,062,000
2023-08-08	37.600	37.800	37.200	37.750	37.750	2,646,000
2023-08-07	37.300	37.900	37.000	37.550	37.550	6,173,000
2023-08-04	38.000	39.000	37.250	37.250	37.250	21,977,000
2023-08-03	41.350	41.350	41.350	41.350	41.350	0
2023-08-02	38.250	41.450	38.250	41.350	41.350	52,377,000
2023-08-01	38.000	38.100	37.450	37.700	37.700	1,298,000
2023-07-31	38.050	38.550	37.500	37.600	37.600	3,538,000
2023-07-28	38.200	38.350	37.350	37.800	37.800	6,958,000
2023-07-27	36.150	38.200	36.050	38.200	38.200	6,308,000
2023-07-26	36.300	36.650	35.900	36.150	36.150	1,156,000
2023-07-25	35.750	36.200	35.550	36.150	36.150	1,235,000
2023-07-24	36.350	36.350	35.600	35.600	35.600	2,877,000
2023-07-21	37.300	37.300	36.550	36.600	36.600	2,314,000
2023-07-20	37.350	37.600	37.100	37.500	37.500	1,065,000
2023-07-19	37.500	37.800	37.000	37.000	37.000	2,277,000
2023-07-18	39.300	39.350	38.200	38.200	36.699	3,273,000
2023-07-17	38.600	39.250	38.400	39.100	37.564	2,409,000
2023-07-14	38.500	39.100	38.400	38.550	37.036	2,015,009
2023-07-13	38.800	38.950	38.250	38.350	36.844	2,815,718
2023-07-12	39.250	39.250	38.400	38.500	36.988	3,771,718
2023-07-11	40.500	40.500	39.150	39.150	37.612	9,197,881
2023-07-10	39.350	41.000	39.350	40.950	39.341	10,967,290
2023-07-07	39.600	39.700	38.750	39.200	37.660	2,645,091
2023-07-06	39.000	39.650	39.000	39.450	37.900	3,302,787
2023-07-05	39.350	39.550	38.900	39.100	37.564	3,321,103
2023-07-04	38.750	39.200	38.500	38.850	37.324	2,035,995
2023-07-03	38.600	38.600	38.250	38.450	36.940	1,472,748
2023-06-30	38.300	38.350	38.000	38.350	36.844	1,925,436
2023-06-29	38.450	38.650	38.300	38.300	36.796	2,135,161
2023-06-28	39.350	39.350	38.300	38.450	36.940	3,312,232
2023-06-27	39.600	40.950	38.600	38.950	37.420	13,042,080
2023-06-26	39.100	39.850	38.850	39.450	37.900	8,168,757
2023-06-21	38.700	38.700	38.200	38.250	36.747	980,014
2023-06-20	38.850	38.900	38.200	38.250	36.747	1,406,275
2023-06-19	38.850	39.350	38.600	38.700	37.180	1,239,483
2023-06-16	39.350	39.400	38.800	38.800	37.276	2,189,289
2023-06-15	38.750	39.300	38.500	39.200	37.660	2,984,565
2023-06-14	39.250	39.550	38.500	38.800	37.276	4,314,738
2023-06-13	38.500	39.950	38.500	39.100	37.564	14,622,600
2023-06-12	38.600	38.850	37.800	38.100	36.603	1,633,804
2023-06-09	39.000	39.000	38.000	38.350	36.844	1,860,984
2023-06-08	39.000	39.050	38.400	38.550	37.036	2,581,798
2023-06-07	37.800	39.450	37.800	39.250	37.708	11,108,630
2023-06-06	38.000	38.250	37.600	37.600	36.123	1,363,212
2023-06-05	37.350	38.100	37.350	37.950	36.459	1,811,910
2023-06-02	37.200	37.600	37.100	37.350	35.883	1,455,090
2023-06-01	37.250	37.250	36.900	36.950	35.499	1,771,112
2023-05-31	37.200	37.300	37.050	37.200	35.739	1,510,143
2023-05-30	37.600	37.650	37.100	37.150	35.691	1,252,849
2023-05-29	37.800	37.900	37.400	37.400	35.931	2,405,947
2023-05-26	39.050	39.100	37.350	37.550	36.075	7,078,702
2023-05-25	39.300	39.800	38.500	38.850	37.324	7,798,830
2023-05-24	38.100	39.750	38.100	39.550	37.996	14,166,480
2023-05-23	37.750	38.150	37.400	37.850	36.363	3,820,893
2023-05-22	37.300	37.800	37.000	37.600	36.123	3,982,576

← NewerPage 14 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.