Solar Applied Materials Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	52.500	55.500	50.900	50.900	47.032	55,319,340
2022-02-23	53.500	54.300	52.800	52.900	48.880	20,802,859
2022-02-22	53.300	53.600	51.600	53.400	49.342	20,277,391
2022-02-21	51.200	53.000	50.800	53.000	48.972	17,876,529
2022-02-18	50.500	51.700	50.500	50.700	46.847	4,335,115
2022-02-17	51.000	51.300	50.500	50.600	46.754	2,203,434
2022-02-16	51.800	52.100	50.700	50.900	47.032	3,166,420
2022-02-15	51.000	51.500	50.500	51.200	47.309	3,357,292
2022-02-14	51.600	52.800	50.500	50.900	47.032	10,242,630
2022-02-11	51.400	52.300	51.300	51.900	47.956	3,639,705
2022-02-10	52.300	52.400	51.100	51.700	47.771	5,412,519
2022-02-09	51.000	52.000	50.700	51.800	47.863	11,092,230
2022-02-08	50.100	50.900	49.900	50.300	46.477	4,964,574
2022-02-07	47.650	49.800	47.650	49.700	45.923	5,394,592
2022-01-26	46.900	47.350	46.650	46.900	43.336	2,165,671
2022-01-25	46.950	47.450	46.750	46.850	43.289	2,704,670
2022-01-24	48.450	48.450	46.650	46.950	43.382	5,871,288
2022-01-21	49.400	49.600	48.750	48.800	45.091	2,565,173
2022-01-20	49.700	49.950	49.400	49.600	45.830	1,225,366
2022-01-19	49.400	50.200	49.400	49.550	45.784	1,825,852
2022-01-18	49.600	50.800	49.400	49.900	46.108	3,299,660
2022-01-17	49.100	49.500	48.900	49.200	45.461	1,591,570
2022-01-14	49.700	49.850	48.900	49.100	45.368	2,466,235
2022-01-13	49.800	49.850	49.300	49.450	45.692	1,400,322
2022-01-12	49.700	50.000	49.300	49.500	45.738	1,622,897
2022-01-11	50.400	50.500	49.400	49.400	45.646	2,773,527
2022-01-10	49.200	49.950	48.800	49.700	45.923	2,016,549
2022-01-07	50.300	50.500	48.850	49.200	45.461	5,271,134
2022-01-06	50.500	50.500	49.900	50.300	46.477	3,811,508
2022-01-05	51.400	52.000	50.600	50.900	47.032	7,422,124
2022-01-04	50.500	51.700	50.200	51.400	47.494	7,910,231
2022-01-03	50.900	51.200	50.100	50.200	46.385	4,280,430
2021-12-30	50.700	52.300	50.100	51.100	47.216	17,032,029
2021-12-29	49.400	50.600	49.400	50.200	46.385	5,558,917
2021-12-28	50.500	50.500	49.400	49.400	45.646	2,841,421
2021-12-27	49.600	50.700	49.400	49.900	46.108	5,673,273
2021-12-24	49.900	50.300	49.300	49.400	45.646	2,849,533
2021-12-23	50.100	50.200	49.700	49.850	46.061	2,622,010
2021-12-22	50.200	50.300	49.400	49.550	45.784	3,348,322
2021-12-21	49.500	51.000	49.250	50.200	46.385	8,049,465
2021-12-20	48.350	49.350	48.100	49.100	45.368	2,645,453
2021-12-17	48.800	48.850	48.200	48.300	44.629	2,295,645
2021-12-16	49.050	49.250	48.600	48.650	44.953	2,344,586
2021-12-15	48.750	49.150	48.650	48.700	44.999	1,867,140
2021-12-14	49.600	49.600	48.400	48.700	44.999	4,116,938
2021-12-13	49.200	49.600	48.150	49.600	45.830	5,740,394
2021-12-10	50.000	50.000	48.950	49.000	45.276	9,220,500
2021-12-09	50.200	51.200	50.100	50.300	46.477	4,268,504
2021-12-08	50.300	50.500	50.000	50.000	46.200	3,058,019
2021-12-07	50.700	50.900	49.750	50.000	46.200	5,099,294
2021-12-06	50.300	50.900	50.100	50.600	46.754	4,164,888
2021-12-03	50.100	50.700	49.750	50.000	46.200	6,251,653
2021-12-02	50.800	51.200	49.600	49.750	45.969	9,750,884
2021-12-01	50.200	52.100	50.000	50.800	46.939	22,321,770
2021-11-30	49.700	49.800	49.000	49.050	45.322	6,086,007
2021-11-29	48.550	48.900	47.750	48.500	44.814	8,188,879
2021-11-26	50.200	50.200	48.700	49.100	45.368	13,061,240
2021-11-25	51.000	51.500	50.500	50.600	46.754	6,254,593
2021-11-24	51.500	51.800	50.300	50.800	46.939	9,214,303
2021-11-23	53.100	53.100	51.200	51.400	47.494	14,611,660

← NewerPage 20 of 21 · 1,223 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.