Solar Applied Materials Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	47.800	47.800	46.700	46.700	43.151	876,381
2022-05-23	47.500	47.700	47.200	47.500	43.890	844,881
2022-05-20	47.100	47.300	46.800	47.300	43.705	1,003,365
2022-05-19	46.000	46.900	46.000	46.900	43.336	1,107,156
2022-05-18	47.250	47.450	46.900	47.200	43.613	1,362,387
2022-05-17	46.400	46.800	46.200	46.800	43.243	1,337,571
2022-05-16	46.250	46.600	45.800	45.850	42.365	1,457,887
2022-05-13	45.500	46.000	45.500	45.550	42.088	1,486,820
2022-05-12	46.750	47.100	45.000	45.000	41.580	5,142,944
2022-05-11	48.000	48.400	46.800	47.350	43.751	5,269,192
2022-05-10	47.700	48.950	46.900	48.950	45.230	2,853,138
2022-05-09	49.600	49.700	48.300	48.300	44.629	2,575,465
2022-05-06	49.550	49.800	49.200	49.600	45.830	1,780,818
2022-05-05	50.000	50.600	49.600	50.500	46.662	5,006,843
2022-05-04	49.200	49.500	48.500	49.300	45.553	2,503,710
2022-05-03	48.350	48.850	48.150	48.400	44.722	1,860,855
2022-04-29	49.700	49.700	49.000	49.000	45.276	1,649,605
2022-04-28	48.650	49.200	48.500	49.000	45.276	2,169,424
2022-04-27	48.200	48.500	47.650	48.400	44.722	4,217,353
2022-04-26	49.400	49.600	48.950	49.300	45.553	1,640,110
2022-04-25	50.200	50.500	48.800	49.300	45.553	5,175,150
2022-04-22	49.900	51.500	49.900	51.000	47.124	6,617,275
2022-04-21	50.200	51.200	49.900	50.200	46.385	3,113,041
2022-04-20	50.400	50.500	49.750	49.900	46.108	1,439,797
2022-04-19	50.100	50.700	49.850	49.900	46.108	1,369,068
2022-04-18	50.000	50.200	49.500	49.700	45.923	2,087,866
2022-04-15	51.300	51.400	50.100	50.200	46.385	3,806,129
2022-04-14	49.800	51.600	49.800	51.600	47.678	4,075,480
2022-04-13	49.900	50.500	49.700	50.000	46.200	2,298,422
2022-04-12	49.300	49.950	49.000	49.500	45.738	3,038,920
2022-04-11	50.800	51.400	49.700	50.500	46.662	5,080,771
2022-04-08	49.700	50.200	49.700	49.950	46.154	1,515,062
2022-04-07	51.700	51.700	49.400	49.450	45.692	5,022,578
2022-04-06	51.500	52.100	51.100	51.700	47.771	3,009,379
2022-04-01	50.900	51.500	50.500	51.500	47.586	2,315,948
2022-03-31	51.600	52.000	51.000	51.100	47.216	3,352,299
2022-03-30	52.800	53.000	51.300	51.500	47.586	11,855,470
2022-03-29	50.800	52.000	50.400	51.600	47.678	5,409,609
2022-03-28	50.300	50.600	49.850	50.400	46.570	1,829,430
2022-03-25	50.500	51.300	50.300	50.500	46.662	3,183,245
2022-03-24	50.700	50.700	50.000	50.200	46.385	2,238,775
2022-03-23	51.100	51.400	50.600	50.600	46.754	3,423,275
2022-03-22	49.850	51.300	49.650	50.400	46.570	5,075,045
2022-03-21	49.500	49.650	49.200	49.400	45.646	1,500,266
2022-03-18	49.100	49.350	48.950	48.950	45.230	1,585,314
2022-03-17	49.300	49.300	48.850	49.050	45.322	1,835,414
2022-03-16	48.500	49.000	48.050	48.400	44.722	1,998,744
2022-03-15	49.650	49.650	48.200	48.200	44.537	3,568,446
2022-03-14	50.700	50.700	49.550	49.650	45.877	2,248,396
2022-03-11	50.200	50.600	49.950	50.100	46.292	1,796,545
2022-03-10	50.500	50.900	50.100	50.800	46.939	4,841,778
2022-03-09	48.400	49.650	47.950	49.250	45.507	5,007,374
2022-03-08	48.850	49.650	47.400	47.650	44.029	8,204,461
2022-03-07	51.400	52.000	49.800	49.800	46.015	9,692,448
2022-03-04	51.100	52.600	51.000	51.300	47.401	7,015,460
2022-03-03	51.700	51.800	50.900	51.000	47.124	3,358,359
2022-03-02	51.900	52.000	50.900	51.100	47.216	5,128,976
2022-03-01	51.500	52.300	50.500	51.200	47.309	6,844,049
2022-02-25	51.800	52.900	51.500	51.800	47.863	10,961,190
2022-02-24	52.500	55.500	50.900	50.900	47.032	55,319,340

← NewerPage 19 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.