Solar Applied Materials Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	51.600	52.400	50.200	50.300	50.300	5,576,767
2025-07-28	53.100	53.100	51.000	51.800	51.800	5,681,066
2025-07-25	52.100	53.300	51.400	52.400	52.400	2,331,450
2025-07-24	51.900	52.500	51.600	51.900	51.900	1,558,103
2025-07-23	51.300	51.700	51.000	51.500	51.500	2,728,077
2025-07-22	53.200	53.300	50.700	50.900	50.900	4,069,070
2025-07-21	52.700	53.600	52.400	52.500	52.500	2,936,739
2025-07-18	55.300	55.400	54.300	54.400	52.400	4,281,529
2025-07-17	54.000	55.100	54.000	54.700	52.689	3,824,408
2025-07-16	53.600	54.300	53.400	53.600	51.629	2,529,348
2025-07-15	53.300	53.800	52.900	53.200	51.244	1,585,021
2025-07-14	53.800	53.800	52.600	52.800	50.859	1,915,140
2025-07-11	52.600	53.400	52.600	53.300	53.300	1,300,726
2025-07-10	53.500	53.800	52.800	52.800	52.800	1,476,507
2025-07-09	53.000	54.000	53.000	53.400	53.400	1,419,860
2025-07-08	53.300	53.700	51.700	53.000	53.000	3,252,090
2025-07-07	53.700	54.700	53.200	53.500	53.500	2,111,504
2025-07-04	55.000	55.000	53.300	53.300	53.300	2,880,704
2025-07-03	54.100	54.800	54.100	54.500	54.500	2,353,493
2025-07-02	53.800	54.100	53.000	53.900	53.900	2,678,543
2025-07-01	54.300	54.800	53.800	53.800	53.800	2,611,582
2025-06-30	54.200	55.100	54.000	54.300	54.300	2,299,545
2025-06-27	54.600	54.900	54.000	54.100	54.100	3,723,113
2025-06-26	55.200	55.600	54.400	54.600	54.600	4,296,116
2025-06-25	56.200	56.500	54.500	55.200	55.200	7,483,645
2025-06-24	56.800	57.200	55.800	55.800	55.800	4,572,592
2025-06-23	55.500	56.200	55.100	56.100	56.100	5,129,210
2025-06-20	59.400	59.500	55.200	56.100	56.100	18,830,855
2025-06-19	61.400	61.800	60.100	60.500	60.500	4,354,791
2025-06-18	61.500	61.500	60.800	61.000	61.000	2,276,361
2025-06-17	62.000	62.400	60.600	61.100	61.100	4,366,686
2025-06-16	61.100	61.200	60.100	61.100	61.100	4,437,593
2025-06-13	62.600	63.400	61.200	61.400	61.400	7,925,022
2025-06-12	62.400	62.900	61.700	62.300	62.300	5,449,852
2025-06-11	63.000	63.200	61.500	62.300	62.300	8,060,534
2025-06-10	60.600	63.500	60.100	62.300	62.300	20,254,488
2025-06-09	59.500	63.000	59.500	61.800	61.800	19,011,107
2025-06-06	59.000	59.300	58.300	58.700	58.700	2,777,871
2025-06-05	59.100	59.300	58.300	58.500	58.500	2,738,110
2025-06-04	58.000	58.800	57.900	58.800	58.800	4,117,282
2025-06-03	56.700	57.500	56.400	57.100	57.100	2,447,375
2025-06-02	57.500	57.500	55.600	56.100	56.100	3,814,429
2025-05-29	59.000	59.100	57.500	58.000	58.000	1,783,277
2025-05-28	59.400	59.600	57.900	58.100	58.100	2,898,238
2025-05-27	58.700	59.200	57.800	58.600	58.600	3,339,235
2025-05-26	58.300	59.500	58.000	58.700	58.700	4,016,556
2025-05-23	57.200	59.600	57.200	58.300	58.300	2,633,892
2025-05-22	56.500	57.200	55.800	56.700	56.700	3,945,567
2025-05-21	55.700	56.900	55.700	56.500	56.500	3,455,495
2025-05-20	55.700	56.400	55.300	55.500	55.500	2,606,602
2025-05-19	57.000	57.000	55.100	55.400	55.400	3,320,823
2025-05-16	57.000	57.000	56.300	56.800	56.800	2,900,341
2025-05-15	57.000	57.500	56.100	56.500	56.500	3,799,850
2025-05-14	55.900	57.100	55.700	57.100	57.100	7,726,452
2025-05-13	55.100	57.300	54.900	55.000	55.000	11,963,300
2025-05-12	54.000	54.400	53.500	54.100	54.100	4,463,815
2025-05-09	53.400	53.800	52.500	53.200	53.200	4,825,317
2025-05-08	51.800	52.600	51.800	52.300	52.300	2,249,881
2025-05-07	52.600	52.800	51.400	51.700	51.700	2,788,208
2025-05-06	51.500	52.500	51.200	52.300	52.300	4,072,447

← NewerPage 6 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.