Solar Applied Materials Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	154.50	163.50	152.00	163.50	163.50	11,785,450
2026-04-27	152.00	153.00	141.00	149.00	149.00	7,442,819
2026-04-24	148.00	148.00	131.50	146.00	146.00	11,070,915
2026-04-23	155.00	155.00	141.00	144.50	144.50	15,226,243
2026-04-22	155.50	161.50	155.50	156.50	156.50	7,794,880
2026-04-21	158.00	159.00	150.50	155.00	155.00	8,173,571
2026-04-20	156.50	160.50	150.00	153.50	153.50	15,565,140
2026-04-17	139.00	156.00	139.00	156.00	156.00	14,405,762
2026-04-16	138.00	145.50	135.00	142.00	142.00	12,194,588
2026-04-15	135.00	142.00	126.50	140.00	140.00	84,948,040
2026-04-14	139.50	139.50	139.50	139.50	139.50	3,998,236
2026-04-13	127.00	127.00	127.00	127.00	127.00	4,241,281
2026-04-10	115.50	115.50	115.50	115.50	115.50	7,293,805
2026-04-09	95.100	105.00	93.500	105.00	105.00	44,032,750
2026-04-08	93.500	98.600	92.000	95.500	95.500	38,392,699
2026-04-07	89.000	93.500	88.600	89.800	89.800	19,133,582
2026-04-02	91.000	93.000	88.000	88.100	88.100	28,048,458
2026-04-01	95.900	96.000	90.700	91.900	91.900	34,812,280
2026-03-31	90.500	95.500	87.100	89.500	89.500	58,420,291
2026-03-30	96.800	98.500	90.000	91.300	91.300	77,659,982
2026-03-27	90.100	96.400	89.800	96.400	96.400	49,533,588
2026-03-26	94.000	97.000	87.600	87.700	87.700	37,124,552
2026-03-25	95.000	95.800	91.300	91.800	91.800	24,939,312
2026-03-24	97.600	99.800	89.500	89.500	89.500	51,723,585
2026-03-23	91.800	98.800	90.800	90.800	90.800	21,612,165
2026-03-20	104.50	107.00	94.700	95.600	95.600	35,876,262
2026-03-19	96.600	104.50	95.500	101.50	101.50	60,136,439
2026-03-18	99.600	99.600	96.300	99.600	99.600	17,565,165
2026-03-17	89.800	90.600	89.800	90.600	90.600	12,220,742
2026-03-16	82.500	85.000	78.100	82.400	82.400	38,868,110
2026-03-13	82.100	84.000	79.900	82.000	82.000	38,312,003
2026-03-12	79.800	85.400	79.400	83.500	83.500	68,232,760
2026-03-11	75.000	81.200	71.400	79.800	79.800	91,331,390
2026-03-10	69.800	74.800	68.000	74.000	74.000	81,671,425
2026-03-09	63.000	69.800	62.300	68.000	68.000	48,631,769
2026-03-06	63.700	66.900	62.100	66.300	66.300	34,059,640
2026-03-05	58.700	62.700	58.700	62.700	62.700	16,314,537
2026-03-04	59.000	59.800	56.500	57.000	57.000	9,726,036
2026-03-03	62.500	63.400	60.800	61.000	61.000	6,044,850
2026-03-02	64.000	64.500	61.600	62.600	62.600	14,555,369
2026-02-26	62.100	63.000	62.100	62.200	62.200	5,683,397
2026-02-25	62.800	63.300	61.600	61.900	61.900	4,090,591
2026-02-24	62.300	62.600	61.700	62.500	62.500	3,639,087
2026-02-23	60.500	62.700	60.400	62.300	62.300	6,275,562
2026-02-11	61.000	61.000	59.900	60.100	60.100	3,553,746
2026-02-10	61.400	62.300	60.400	60.400	60.400	5,572,891
2026-02-09	59.700	60.400	59.100	59.300	59.300	4,155,197
2026-02-06	59.400	59.400	57.200	58.300	58.300	4,762,013
2026-02-05	61.000	61.100	59.300	59.300	59.300	5,667,185
2026-02-04	60.700	61.300	60.200	61.300	61.300	2,722,182
2026-02-03	62.000	62.000	59.800	60.100	60.100	6,527,287
2026-02-02	62.300	63.400	59.400	60.900	60.900	12,486,816
2026-01-30	64.800	65.000	62.300	63.900	63.900	10,389,158
2026-01-29	68.700	69.200	64.600	65.600	65.600	22,548,109
2026-01-28	66.600	67.700	65.800	67.100	67.100	15,312,428
2026-01-27	66.200	67.200	65.300	65.400	65.400	14,006,696
2026-01-26	65.700	67.500	65.000	65.300	65.300	14,402,150
2026-01-23	64.500	66.000	64.200	64.500	64.500	14,530,341
2026-01-22	63.000	64.200	62.100	63.600	63.600	13,178,712
2026-01-21	63.400	64.100	62.100	62.200	62.200	9,300,657

← NewerPage 3 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.