Solar Applied Materials Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	30.450	30.900	29.750	30.000	28.822	2,277,357
2022-11-10	30.200	30.550	30.100	30.250	29.062	567,882
2022-11-09	30.250	30.600	30.200	30.200	29.014	973,044
2022-11-08	29.300	31.200	29.300	29.950	28.774	3,254,248
2022-11-07	29.050	29.250	28.800	29.150	28.005	909,583
2022-11-04	29.100	29.100	28.700	28.850	27.717	331,847
2022-11-03	28.800	29.150	28.550	29.100	27.957	516,272
2022-11-02	28.400	29.050	28.300	29.050	27.909	1,014,999
2022-11-01	27.850	28.400	27.800	28.250	27.140	569,275
2022-10-31	28.100	28.100	27.700	27.700	26.612	459,884
2022-10-28	27.500	28.000	27.500	27.700	26.612	442,637
2022-10-27	26.700	27.900	26.700	27.900	26.804	1,044,890
2022-10-26	28.050	28.050	27.100	27.100	26.035	939,304
2022-10-25	28.400	28.800	27.650	27.750	26.660	723,983
2022-10-24	28.750	29.100	28.350	28.400	27.284	981,927
2022-10-21	28.900	28.900	28.050	28.100	26.996	686,865
2022-10-20	29.050	29.200	28.500	28.750	27.621	690,745
2022-10-19	28.950	29.800	28.950	29.500	28.341	948,901
2022-10-18	29.200	29.400	28.600	28.950	27.813	935,141
2022-10-17	28.400	28.850	27.800	28.800	27.669	761,065
2022-10-14	28.500	29.200	28.500	29.050	27.909	745,447
2022-10-13	29.400	29.400	27.650	27.700	26.612	1,734,469
2022-10-12	29.500	29.750	28.850	29.200	28.053	1,160,830
2022-10-11	30.500	30.500	29.600	29.600	28.437	1,173,897
2022-10-07	30.550	31.400	30.550	31.200	29.974	710,202
2022-10-06	31.300	31.550	30.950	30.950	29.734	468,484
2022-10-05	31.500	31.850	31.150	31.150	29.926	1,315,759
2022-10-04	30.700	31.050	30.550	30.900	29.686	1,097,972
2022-10-03	29.000	30.300	29.000	29.900	28.725	1,626,035
2022-09-30	29.000	30.150	28.350	29.900	28.725	1,828,508
2022-09-29	29.500	30.200	29.350	29.600	28.437	2,014,544
2022-09-28	32.000	32.200	29.250	29.300	28.149	8,538,475
2022-09-27	32.900	33.050	32.250	32.500	31.223	1,731,704
2022-09-26	34.600	34.600	32.900	32.900	31.608	3,026,641
2022-09-23	35.500	35.600	34.850	35.050	33.673	1,315,144
2022-09-22	35.200	35.550	34.850	35.500	34.105	1,058,950
2022-09-21	36.100	36.100	35.400	35.600	34.202	1,458,779
2022-09-20	36.700	36.700	35.850	36.250	34.826	1,793,131
2022-09-19	38.200	38.200	36.250	36.250	34.826	3,143,639
2022-09-16	36.600	39.400	36.600	38.050	36.555	8,260,869
2022-09-15	36.500	36.550	36.100	36.100	34.682	730,430
2022-09-14	35.900	36.450	35.600	36.200	34.778	724,738
2022-09-13	37.400	37.600	36.800	36.800	35.354	948,173
2022-09-12	36.650	37.500	36.650	37.250	35.787	983,382
2022-09-08	35.950	36.450	35.900	36.450	35.018	744,837
2022-09-07	36.050	36.300	35.700	35.700	34.298	1,107,455
2022-09-06	36.950	37.200	36.200	36.650	35.210	901,853
2022-09-05	37.850	37.850	36.850	36.950	35.499	938,750
2022-09-02	38.450	38.650	37.600	37.600	36.123	1,104,910
2022-09-01	38.600	38.900	38.150	38.300	36.796	736,668
2022-08-31	38.300	38.800	38.250	38.800	37.276	1,028,726
2022-08-30	37.900	38.450	37.900	38.350	36.844	745,604
2022-08-29	37.650	38.150	37.650	38.000	36.507	990,927
2022-08-26	38.950	39.350	38.850	38.900	37.372	1,029,321
2022-08-25	38.250	38.800	38.200	38.550	37.036	992,950
2022-08-24	37.950	38.450	37.900	38.000	36.507	675,203
2022-08-23	37.800	37.950	37.650	37.900	36.411	790,887
2022-08-22	39.000	39.000	38.300	38.300	36.796	1,188,507
2022-08-19	38.650	39.750	38.400	39.150	37.612	1,994,016
2022-08-18	38.700	38.700	38.200	38.400	36.892	1,295,909

← NewerPage 17 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.