Solar Applied Materials Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	64.200	64.600	63.300	63.400	63.400	5,835,537
2026-01-19	62.900	66.000	62.600	63.800	63.800	12,737,355
2026-01-16	64.700	65.300	62.500	62.900	62.900	11,633,702
2026-01-15	64.500	64.900	63.700	64.200	64.200	4,955,790
2026-01-14	64.800	66.000	64.200	64.300	64.300	8,702,327
2026-01-13	64.400	65.600	63.000	64.600	64.600	12,310,417
2026-01-12	64.200	65.500	63.300	63.500	63.500	7,745,087
2026-01-09	63.300	64.800	62.300	63.100	63.100	9,118,722
2026-01-08	64.400	64.400	61.700	61.900	61.900	13,882,845
2026-01-07	65.500	66.300	64.500	64.500	64.500	12,542,723
2026-01-06	65.000	65.400	64.500	64.700	64.700	7,319,125
2026-01-05	66.000	66.000	64.400	64.800	64.800	14,172,396
2026-01-02	67.000	67.900	65.100	65.700	65.700	14,919,668
2025-12-31	66.300	68.400	65.700	66.500	66.500	19,638,504
2025-12-30	65.900	66.100	63.600	66.000	66.000	15,907,461
2025-12-29	67.700	70.500	65.300	65.500	65.500	44,055,434
2025-12-26	70.500	70.600	66.500	66.600	66.600	39,136,077
2025-12-24	69.100	70.000	67.000	70.000	70.000	46,162,426
2025-12-23	64.200	69.300	64.200	69.300	69.300	44,588,069
2025-12-22	62.600	63.800	62.500	63.000	63.000	5,132,003
2025-12-19	63.500	64.000	61.900	62.100	62.100	5,990,455
2025-12-18	63.300	64.600	61.800	62.400	62.400	8,256,599
2025-12-17	61.900	63.600	61.100	63.300	63.300	8,681,064
2025-12-16	63.500	64.000	60.800	61.300	61.300	11,650,431
2025-12-15	64.300	66.000	63.300	64.200	64.200	14,252,478
2025-12-12	64.000	66.400	62.700	64.700	64.700	29,791,352
2025-12-11	64.700	64.800	63.100	63.500	63.500	17,041,012
2025-12-10	61.100	64.400	60.700	63.800	63.800	30,392,599
2025-12-09	60.100	61.400	59.600	60.000	60.000	10,325,345
2025-12-08	57.300	59.200	57.200	59.200	59.200	6,583,057
2025-12-05	57.300	57.700	56.600	57.000	57.000	2,625,360
2025-12-04	56.700	57.300	56.300	57.000	57.000	2,806,011
2025-12-03	58.300	58.500	56.200	56.700	56.700	5,222,964
2025-12-02	57.800	58.300	57.500	57.800	57.800	2,692,321
2025-12-01	58.300	58.700	57.000	57.200	57.200	3,620,701
2025-11-28	57.600	58.300	57.300	57.800	57.800	3,951,557
2025-11-27	57.700	58.500	57.300	57.500	57.500	2,944,007
2025-11-26	57.500	57.800	56.900	57.200	57.200	2,805,184
2025-11-25	57.400	58.300	56.600	56.800	56.800	3,464,919
2025-11-24	57.300	57.400	56.100	56.800	56.800	2,396,047
2025-11-21	57.800	58.700	56.000	56.200	56.200	4,748,431
2025-11-20	58.800	59.200	57.900	58.800	58.800	4,731,202
2025-11-19	58.100	58.500	57.300	57.600	57.600	3,062,465
2025-11-18	58.000	59.200	57.400	57.400	57.400	3,326,273
2025-11-17	59.800	59.800	57.200	58.100	58.100	4,836,505
2025-11-14	59.300	60.600	58.500	59.000	59.000	4,030,340
2025-11-13	60.100	60.400	59.200	59.800	59.800	3,470,721
2025-11-12	61.700	61.800	59.600	60.200	60.200	8,468,678
2025-11-11	60.500	63.200	60.000	61.600	61.600	15,057,388
2025-11-10	57.700	60.200	57.700	60.000	60.000	7,038,338
2025-11-07	56.600	57.700	56.400	57.000	57.000	3,040,505
2025-11-06	56.700	57.800	56.500	56.900	56.900	3,044,305
2025-11-05	55.600	56.000	54.500	55.700	55.700	4,658,001
2025-11-04	59.000	59.100	56.400	56.700	56.700	5,913,055
2025-11-03	59.700	59.900	58.700	58.900	58.900	2,276,462
2025-10-31	59.400	59.900	59.200	59.300	59.300	2,445,823
2025-10-30	60.200	60.400	58.700	58.900	58.900	4,768,225
2025-10-29	60.600	61.000	60.000	60.100	60.100	2,494,877
2025-10-28	60.700	61.000	59.800	60.200	60.200	4,040,665
2025-10-27	61.600	61.700	60.500	60.700	60.700	4,277,321

← NewerPage 4 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.