Solar Applied Materials Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	113.00	113.00	108.50	110.00	110.00	4,382,708
2026-07-22	109.50	113.50	109.00	111.50	111.50	5,695,968
2026-07-21	108.00	108.50	105.50	107.50	107.50	5,239,509
2026-07-20	108.00	108.00	99.000	104.50	104.50	14,413,506
2026-07-17	108.00	111.00	105.00	107.50	107.50	14,323,254
2026-07-16	119.00	119.50	114.00	114.00	114.00	8,107,799
2026-07-15	123.00	123.50	120.00	121.00	119.00	7,685,973
2026-07-14	126.50	127.00	116.50	120.00	118.02	24,148,662
2026-07-13	134.50	135.00	129.00	129.00	126.87	27,865,510
2026-07-10	143.00	143.00	143.00	143.00	140.64	0
2026-07-09	144.50	147.50	141.50	143.00	140.64	9,254,237
2026-07-08	141.50	146.50	139.00	143.50	143.50	10,691,853
2026-07-07	154.00	155.00	139.50	140.50	140.50	19,403,567
2026-07-06	158.50	160.50	153.00	153.00	153.00	22,654,868
2026-07-03	151.00	160.50	150.00	156.00	156.00	39,363,279
2026-07-02	144.50	153.00	142.00	152.00	152.00	22,936,784
2026-07-01	146.00	146.50	140.00	142.00	142.00	9,977,230
2026-06-30	146.00	148.00	143.00	144.50	144.50	12,362,363
2026-06-29	137.50	143.50	134.00	140.50	140.50	9,939,631
2026-06-26	143.00	146.00	137.00	137.00	137.00	17,660,804
2026-06-25	145.00	146.00	139.50	142.50	142.50	13,007,307
2026-06-24	148.50	154.50	142.50	144.00	144.00	21,915,447
2026-06-23	156.00	158.00	149.00	149.50	149.50	24,113,993
2026-06-22	151.50	160.50	147.00	150.00	150.00	30,730,972
2026-06-18	146.00	150.00	144.00	149.00	149.00	15,095,457
2026-06-17	142.50	145.00	140.50	143.50	143.50	5,922,644
2026-06-16	146.00	148.50	141.00	142.50	142.50	12,810,286
2026-06-15	144.50	149.00	142.00	145.50	145.50	17,504,404
2026-06-12	148.50	151.00	141.00	141.50	141.50	39,046,953
2026-06-11	137.00	145.50	134.50	145.50	145.50	31,076,665
2026-06-10	132.00	140.00	131.50	132.50	132.50	11,684,591
2026-06-09	131.50	135.00	129.00	133.00	133.00	9,444,614
2026-06-08	123.00	132.00	123.00	130.50	130.50	12,332,765
2026-06-05	137.00	140.00	132.50	136.50	136.50	11,757,379
2026-06-04	140.00	144.50	138.50	139.50	139.50	9,969,002
2026-06-03	145.00	145.50	140.50	142.00	142.00	15,195,380
2026-06-02	155.50	155.50	141.50	144.00	144.00	36,599,570
2026-06-01	160.00	168.00	156.00	157.00	157.00	47,306,357
2026-05-29	156.50	160.50	151.50	158.50	158.50	61,714,984
2026-05-28	145.00	157.00	144.00	146.00	146.00	48,484,908
2026-05-27	148.50	149.50	142.00	143.00	143.00	21,969,319
2026-05-26	155.50	156.50	147.00	148.00	148.00	31,173,987
2026-05-25	147.50	154.00	143.00	151.00	151.00	25,870,688
2026-05-22	143.00	147.50	142.50	144.00	144.00	13,777,777
2026-05-21	142.00	145.50	139.00	142.50	142.50	15,184,218
2026-05-20	143.00	143.50	136.00	138.00	138.00	17,219,618
2026-05-19	144.00	149.50	140.00	143.00	143.00	18,491,033
2026-05-18	152.00	152.00	140.00	143.50	143.50	24,098,810
2026-05-15	151.00	159.00	149.50	153.00	153.00	25,865,460
2026-05-14	158.50	159.00	148.50	149.00	149.00	23,318,618
2026-05-13	157.50	157.50	147.00	154.00	154.00	23,675,422
2026-05-12	161.00	165.50	156.50	158.50	158.50	24,859,379
2026-05-11	167.50	168.00	152.50	159.00	159.00	45,674,509
2026-05-08	180.00	185.00	166.50	167.00	167.00	55,997,697
2026-05-07	179.00	185.00	167.50	185.00	185.00	97,470,374
2026-05-06	162.50	172.00	160.50	168.50	168.50	43,006,393
2026-05-05	169.50	176.50	158.50	160.00	160.00	36,069,989
2026-05-04	166.00	174.00	151.50	170.00	170.00	48,209,571
2026-04-30	170.00	180.00	160.50	165.50	165.50	52,767,367
2026-04-29	164.50	174.00	160.50	174.00	174.00	16,142,990

← NewerPage 2 of 21 · 1,226 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.