Solar Applied Materials Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	36.150	36.700	36.150	36.600	35.162	1,317,595
2023-05-18	36.400	36.450	36.050	36.050	34.634	727,527
2023-05-17	36.300	36.300	36.000	36.100	34.682	649,201
2023-05-16	35.900	36.300	35.850	36.000	34.586	821,340
2023-05-15	36.000	36.000	35.400	35.900	34.490	630,352
2023-05-12	35.500	35.800	35.350	35.550	34.154	488,967
2023-05-11	36.250	36.400	35.750	35.800	34.394	902,988
2023-05-10	36.350	36.350	35.850	36.150	34.730	834,493
2023-05-09	36.850	37.050	35.900	36.000	34.586	1,143,547
2023-05-08	37.150	37.200	36.550	36.550	35.114	1,552,694
2023-05-05	36.400	37.700	36.400	37.100	35.643	4,406,150
2023-05-04	37.000	37.150	36.200	36.200	34.778	1,041,791
2023-05-03	37.000	37.300	36.500	36.500	35.066	1,511,358
2023-05-02	36.350	36.650	36.150	36.550	35.114	1,077,805
2023-04-28	36.300	36.550	36.150	36.350	34.922	1,106,241
2023-04-27	35.700	36.200	35.250	35.900	34.490	902,282
2023-04-26	35.000	35.850	34.750	35.700	34.298	1,260,441
2023-04-25	35.800	36.100	34.850	34.950	33.577	2,485,461
2023-04-24	35.800	36.150	35.700	35.750	34.346	671,655
2023-04-21	36.600	36.900	35.650	35.650	34.250	2,077,822
2023-04-20	37.200	37.250	36.500	36.500	35.066	1,231,033
2023-04-19	38.100	38.100	37.050	37.100	35.643	1,978,543
2023-04-18	38.450	38.750	37.400	37.750	36.267	4,305,980
2023-04-17	37.350	38.000	37.350	37.950	36.459	2,591,351
2023-04-14	37.300	37.700	37.150	37.200	35.739	1,563,059
2023-04-13	37.350	37.400	36.900	36.900	35.450	1,229,287
2023-04-12	37.700	37.900	37.400	37.400	35.931	1,992,315
2023-04-11	37.000	37.650	36.850	37.500	36.027	2,811,224
2023-04-10	37.300	37.500	36.850	37.100	35.643	834,994
2023-04-07	36.750	37.450	36.300	37.300	35.835	1,812,955
2023-04-06	37.150	37.850	36.750	36.750	35.306	2,877,743
2023-03-31	36.500	36.550	36.300	36.550	35.114	761,916
2023-03-30	36.700	36.700	36.300	36.300	34.874	523,786
2023-03-29	36.750	36.750	36.200	36.350	34.922	912,164
2023-03-28	36.900	36.950	36.350	36.400	34.970	987,770
2023-03-27	37.500	37.500	36.800	36.900	35.450	1,157,283
2023-03-24	37.100	37.600	36.900	37.050	35.595	2,252,511
2023-03-23	36.600	37.100	36.600	36.850	35.402	2,147,056
2023-03-22	37.000	37.200	36.150	36.350	34.922	2,657,978
2023-03-21	36.900	37.600	36.750	36.750	35.306	3,174,970
2023-03-20	36.100	36.800	35.950	36.550	35.114	2,405,443
2023-03-17	36.300	36.300	35.300	35.300	33.913	2,110,525
2023-03-16	36.600	37.500	35.950	35.950	34.538	3,195,148
2023-03-15	36.250	36.550	36.000	36.100	34.682	1,255,950
2023-03-14	36.500	38.750	36.100	36.100	34.682	5,815,371
2023-03-13	36.600	36.600	35.800	36.100	34.682	1,200,947
2023-03-10	37.100	37.100	36.500	36.600	35.162	1,122,393
2023-03-09	38.000	38.050	37.200	37.200	35.739	998,425
2023-03-08	37.400	38.100	37.100	37.850	36.363	1,926,498
2023-03-07	37.100	37.800	37.100	37.550	36.075	1,187,464
2023-03-06	36.800	37.200	36.800	37.050	35.595	829,306
2023-03-03	36.800	37.000	36.550	36.650	35.210	1,042,624
2023-03-02	36.500	36.900	36.250	36.400	34.970	814,303
2023-03-01	37.100	37.100	36.200	36.700	35.258	1,931,555
2023-02-24	37.100	37.500	37.000	37.000	35.547	1,223,358
2023-02-23	37.100	37.300	37.000	37.050	35.595	977,768
2023-02-22	37.000	37.250	36.800	36.900	35.450	1,047,627
2023-02-21	37.900	37.950	37.400	37.650	36.171	718,249
2023-02-20	37.250	37.900	37.250	37.750	36.267	1,192,404
2023-02-17	37.150	37.550	37.050	37.200	35.739	923,485

← NewerPage 15 of 21 · 1,227 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.