Solar Applied Materials Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	38.700	39.250	38.550	39.000	37.468	1,753,998
2022-08-16	39.050	39.100	38.450	38.700	37.180	1,423,572
2022-08-15	37.900	39.100	37.900	39.050	37.516	3,126,011
2022-08-12	37.200	37.650	37.150	37.600	36.123	1,524,347
2022-08-11	37.300	37.550	37.050	37.100	35.643	1,809,086
2022-08-10	37.200	37.450	37.000	37.150	35.691	890,279
2022-08-09	36.400	37.600	36.400	37.550	36.075	1,546,544
2022-08-08	35.950	36.800	35.550	36.750	35.306	1,305,390
2022-08-05	35.600	36.000	35.600	35.950	34.538	1,189,682
2022-08-04	35.450	35.800	33.500	35.400	34.009	2,767,924
2022-08-03	36.250	36.700	35.400	35.400	34.009	2,525,956
2022-08-02	37.400	37.400	36.700	36.750	35.306	1,280,485
2022-08-01	37.000	37.600	36.700	37.600	36.123	1,067,410
2022-07-29	37.750	37.750	37.000	37.100	35.643	1,314,294
2022-07-28	38.200	38.200	37.400	37.400	35.931	975,478
2022-07-27	37.550	37.950	37.550	37.700	36.219	761,038
2022-07-26	39.350	39.450	38.850	39.000	36.036	1,257,256
2022-07-25	38.850	39.550	38.850	39.350	36.359	987,478
2022-07-22	39.800	39.800	39.000	39.000	36.036	1,010,094
2022-07-21	38.600	39.500	38.550	39.500	36.498	1,099,335
2022-07-20	39.450	39.450	38.600	38.650	35.713	1,336,582
2022-07-19	38.900	39.000	38.400	38.500	35.574	987,693
2022-07-18	38.900	39.500	38.550	38.900	35.944	1,375,750
2022-07-15	37.500	38.600	37.500	38.450	35.528	1,212,896
2022-07-14	37.150	38.150	36.600	37.950	35.066	1,192,953
2022-07-13	36.700	37.850	36.550	37.550	34.696	2,790,162
2022-07-12	37.800	37.800	35.000	35.350	32.663	4,123,023
2022-07-11	39.900	40.050	38.600	38.600	35.666	1,180,148
2022-07-08	39.300	40.250	39.000	39.900	36.868	1,441,925
2022-07-07	38.000	38.700	37.000	38.600	35.666	1,820,868
2022-07-06	39.200	39.350	37.750	37.750	34.881	1,756,278
2022-07-05	39.000	39.650	38.500	39.300	36.313	1,505,065
2022-07-04	38.500	39.000	37.950	38.250	35.343	1,475,398
2022-07-01	40.200	40.700	38.500	38.500	35.574	3,342,057
2022-06-30	41.800	41.850	40.700	40.900	37.792	1,734,337
2022-06-29	42.300	42.500	42.050	42.100	38.900	829,398
2022-06-28	43.050	43.400	42.550	42.750	39.501	2,010,130
2022-06-27	41.600	42.600	41.400	42.450	39.224	1,801,925
2022-06-24	40.850	41.650	40.700	41.050	37.930	1,049,221
2022-06-23	40.900	41.200	40.050	40.350	37.283	1,656,829
2022-06-22	41.750	41.750	40.650	40.700	37.607	1,792,441
2022-06-21	41.000	41.850	40.750	41.700	38.531	1,724,884
2022-06-20	42.850	42.950	40.550	40.550	37.468	3,617,794
2022-06-17	43.000	43.100	42.050	42.650	39.409	2,763,518
2022-06-16	45.200	45.300	43.700	43.700	40.379	2,426,288
2022-06-15	44.900	45.250	44.500	44.700	41.303	966,796
2022-06-14	44.750	45.300	43.800	44.700	41.303	2,583,638
2022-06-13	45.550	45.800	45.100	45.100	41.672	1,902,749
2022-06-10	45.800	46.000	45.600	45.900	42.412	951,667
2022-06-09	45.900	46.050	45.700	45.800	42.319	1,392,687
2022-06-08	45.900	46.150	45.750	45.900	42.412	1,845,903
2022-06-07	45.800	46.050	45.500	45.600	42.134	2,232,831
2022-06-06	46.050	46.050	45.400	45.800	42.319	1,875,785
2022-06-02	47.000	47.150	45.800	45.950	42.458	5,962,092
2022-06-01	47.900	48.350	47.000	47.000	43.428	4,323,444
2022-05-31	47.900	48.150	47.400	47.950	44.306	2,334,171
2022-05-30	48.000	48.200	47.850	47.850	44.213	2,260,010
2022-05-27	47.250	47.750	47.250	47.700	44.075	1,151,901
2022-05-26	47.500	47.500	46.850	47.100	43.520	889,749
2022-05-25	46.950	47.300	46.750	47.000	43.428	824,827

← NewerPage 18 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.