Solar Applied Materials Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	60.600	61.400	60.100	61.000	61.000	4,369,352
2025-10-22	62.500	62.900	60.800	61.100	61.100	7,405,773
2025-10-21	63.100	63.400	62.200	62.200	62.200	5,595,251
2025-10-20	63.200	63.600	62.100	62.700	62.700	6,624,810
2025-10-17	64.000	64.800	62.600	62.800	62.800	12,457,145
2025-10-16	62.000	65.000	62.000	63.900	63.900	22,562,269
2025-10-15	60.800	61.900	60.300	61.900	61.900	6,417,231
2025-10-14	63.300	65.000	59.600	60.300	60.300	25,736,391
2025-10-13	61.800	62.400	60.800	62.300	62.300	10,940,683
2025-10-09	63.000	63.700	62.400	63.300	63.300	6,754,076
2025-10-08	62.300	63.400	61.600	62.800	62.800	5,384,361
2025-10-07	62.500	64.000	62.400	62.800	62.800	10,536,071
2025-10-03	62.100	62.700	61.100	61.500	61.500	5,373,644
2025-10-02	62.800	64.000	61.900	61.900	61.900	9,069,281
2025-10-01	62.600	63.100	61.600	62.000	62.000	7,193,590
2025-09-30	62.300	64.200	62.000	62.300	62.300	12,899,263
2025-09-29	61.100	61.100	61.100	61.100	61.100	0
2025-09-26	62.100	62.500	60.600	61.100	61.100	9,307,230
2025-09-25	63.200	64.000	62.100	62.500	62.500	11,803,496
2025-09-24	63.000	65.500	62.800	63.400	63.400	30,617,242
2025-09-23	65.100	65.400	62.100	62.900	62.900	31,685,730
2025-09-22	60.700	64.000	60.400	64.000	64.000	25,806,974
2025-09-19	61.300	61.300	59.000	60.800	60.800	12,223,512
2025-09-18	60.100	61.100	59.300	60.400	60.400	12,715,627
2025-09-17	59.100	62.900	59.100	59.600	59.600	34,184,216
2025-09-16	56.700	58.500	56.700	58.000	58.000	6,118,911
2025-09-15	56.300	57.400	55.500	56.200	56.200	2,913,358
2025-09-12	56.600	56.700	55.700	56.000	56.000	3,270,504
2025-09-11	59.500	59.500	56.200	56.300	56.300	7,461,744
2025-09-10	58.500	59.100	58.200	58.400	58.400	4,190,122
2025-09-09	59.000	59.300	57.800	58.100	58.100	4,099,127
2025-09-08	58.300	59.500	57.600	58.400	58.400	6,615,967
2025-09-05	57.000	59.900	57.000	57.800	57.800	9,247,253
2025-09-04	57.400	58.200	56.300	56.500	56.500	5,121,433
2025-09-03	57.900	57.900	56.400	56.900	56.900	5,197,605
2025-09-02	60.300	60.600	56.700	57.400	57.400	12,397,414
2025-09-01	59.800	62.200	58.300	59.300	59.300	18,382,462
2025-08-29	61.800	62.800	58.600	58.900	58.900	42,022,238
2025-08-28	55.200	60.200	55.200	60.200	60.200	22,087,493
2025-08-27	54.700	55.000	54.400	54.800	54.800	2,848,200
2025-08-26	54.000	55.000	53.600	54.300	54.300	6,049,347
2025-08-25	53.200	54.000	53.000	53.700	53.700	4,246,370
2025-08-22	53.200	53.300	52.100	52.500	52.500	2,158,309
2025-08-21	53.200	54.000	52.800	52.900	52.900	2,729,840
2025-08-20	54.100	54.200	52.600	53.300	53.300	4,040,372
2025-08-19	54.200	54.900	53.600	53.700	53.700	5,313,636
2025-08-18	54.100	54.200	53.700	53.800	53.800	3,583,856
2025-08-15	54.600	54.600	53.600	54.000	54.000	3,597,848
2025-08-14	53.300	55.000	53.300	53.900	53.900	7,926,735
2025-08-13	54.000	54.200	52.700	52.900	52.900	5,625,089
2025-08-12	53.200	54.500	52.900	53.300	53.300	11,365,309
2025-08-11	52.800	53.800	52.300	52.700	52.700	7,504,256
2025-08-08	53.100	53.100	51.600	51.700	51.700	6,624,820
2025-08-07	52.500	54.100	52.000	52.900	52.900	15,740,655
2025-08-06	50.900	52.100	50.600	51.400	51.400	3,939,747
2025-08-05	50.800	51.500	50.800	51.400	51.400	2,655,697
2025-08-04	50.400	50.700	50.100	50.400	50.400	1,771,779
2025-08-01	50.000	50.000	50.000	50.000	50.000	2,619,783
2025-07-31	51.000	51.000	49.900	50.000	50.000	2,158,076
2025-07-30	50.600	50.900	49.900	50.500	50.500	2,331,530

← NewerPage 5 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.