Solar Applied Materials Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	55.000	55.000	50.000	51.100	51.100	15,825,472
2025-05-02	54.000	55.800	53.500	55.000	55.000	11,923,954
2025-04-30	54.000	54.600	52.600	53.000	53.000	8,278,630
2025-04-29	52.800	54.000	52.800	53.300	53.300	7,669,845
2025-04-28	52.600	53.100	52.200	52.800	52.800	4,983,818
2025-04-25	53.300	53.400	51.900	52.400	52.400	10,368,759
2025-04-24	52.500	54.000	52.000	52.500	52.500	17,148,301
2025-04-23	52.200	53.200	51.000	52.000	52.000	33,503,397
2025-04-22	49.200	53.900	48.400	52.600	52.600	39,468,772
2025-04-21	50.500	50.900	49.150	49.400	49.400	6,656,225
2025-04-18	51.100	51.500	50.200	50.200	50.200	4,540,751
2025-04-17	50.800	51.200	49.650	50.900	50.900	6,708,971
2025-04-16	51.300	51.900	50.200	50.400	50.400	7,111,069
2025-04-15	49.950	52.600	49.700	52.300	52.300	9,985,372
2025-04-14	49.950	51.400	48.500	49.000	49.000	11,421,105
2025-04-11	46.300	48.600	46.300	48.600	48.600	14,145,767
2025-04-10	51.400	51.400	50.300	51.400	51.400	10,655,399
2025-04-09	47.200	48.750	46.750	46.750	46.750	6,693,027
2025-04-08	52.200	55.000	51.900	51.900	51.900	14,213,954
2025-04-07	57.600	57.600	57.600	57.600	57.600	847,267
2025-04-02	62.900	64.400	62.200	64.000	64.000	13,618,345
2025-04-01	59.400	63.400	59.400	62.800	62.800	10,918,592
2025-03-31	60.600	62.000	59.000	59.000	59.000	13,324,753
2025-03-28	62.900	63.500	61.200	63.500	63.500	7,440,702
2025-03-27	63.900	64.000	62.400	63.100	63.100	3,844,685
2025-03-26	63.500	64.400	62.400	64.000	64.000	6,391,042
2025-03-25	64.700	65.300	63.500	64.000	64.000	9,316,548
2025-03-24	62.900	65.000	62.900	63.500	63.500	20,666,844
2025-03-21	62.700	63.600	61.500	62.800	62.800	7,117,966
2025-03-20	61.700	62.600	61.200	62.100	62.100	7,839,443
2025-03-19	60.000	61.800	59.800	60.800	60.800	7,986,494
2025-03-18	59.900	60.300	59.100	59.700	59.700	4,153,054
2025-03-17	60.000	60.400	58.700	58.700	58.700	3,732,791
2025-03-14	59.100	60.800	58.700	59.000	59.000	6,281,740
2025-03-13	60.800	61.200	58.500	58.500	58.500	6,453,558
2025-03-12	59.000	61.000	59.000	59.900	59.900	6,209,038
2025-03-11	60.000	60.500	58.700	59.600	59.600	8,911,874
2025-03-10	62.500	62.500	62.500	62.500	62.500	22,416,860
2025-03-07	63.500	65.000	62.500	62.500	62.500	22,322,177
2025-03-06	63.900	64.700	59.400	63.000	63.000	47,908,594
2025-03-05	63.700	65.400	62.700	63.700	63.700	47,533,281
2025-03-04	60.600	64.200	60.600	62.900	62.900	48,320,896
2025-03-03	57.000	60.800	55.500	60.500	60.500	12,284,167
2025-02-27	59.000	59.400	58.100	58.100	58.100	2,455,119
2025-02-26	59.100	59.200	58.500	58.600	58.600	1,835,500
2025-02-25	60.000	60.200	58.700	58.900	58.900	3,233,150
2025-02-24	59.600	60.800	59.500	60.200	60.200	2,380,905
2025-02-21	59.000	60.500	58.600	60.300	60.300	4,362,272
2025-02-20	59.600	60.000	59.000	59.000	59.000	2,019,082
2025-02-19	59.800	60.800	59.200	59.500	59.500	4,302,798
2025-02-18	58.200	60.100	58.100	59.800	59.800	4,271,821
2025-02-17	58.000	58.800	57.800	58.200	58.200	2,870,449
2025-02-14	58.400	58.500	57.700	57.800	57.800	2,716,595
2025-02-13	58.500	59.000	58.000	58.200	58.200	3,245,197
2025-02-12	58.900	59.700	58.100	58.200	58.200	3,063,030
2025-02-11	59.900	60.000	58.400	58.400	58.400	4,924,912
2025-02-10	60.300	60.300	58.800	59.600	59.600	2,564,538
2025-02-07	60.200	60.600	59.900	60.300	60.300	2,480,653
2025-02-06	60.000	60.400	59.700	59.900	59.900	2,355,809
2025-02-05	59.700	60.100	59.200	59.300	59.300	2,960,476

← NewerPage 7 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.