Solar Applied Materials Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	59.400	59.600	58.200	58.900	58.900	2,650,517
2025-02-03	59.500	59.900	58.500	58.800	58.800	4,487,090
2025-01-22	61.500	61.500	60.200	60.700	60.700	2,838,000
2025-01-21	60.700	62.400	60.500	60.700	60.700	5,809,000
2025-01-20	60.900	60.900	60.000	60.600	60.600	2,760,000
2025-01-17	60.400	60.900	59.200	60.100	60.100	3,103,000
2025-01-16	59.400	60.700	59.000	60.400	60.400	5,506,000
2025-01-15	58.800	59.200	57.400	58.200	58.200	3,015,000
2025-01-14	56.400	58.900	56.300	58.900	58.900	5,105,000
2025-01-13	58.500	58.700	56.100	56.100	56.100	8,237,000
2025-01-10	59.200	59.500	58.500	59.400	59.400	4,245,000
2025-01-09	61.200	61.200	58.700	59.100	59.100	7,246,000
2025-01-08	61.700	62.100	61.200	61.200	61.200	2,745,000
2025-01-07	62.100	63.400	61.500	61.600	61.600	10,173,000
2025-01-06	61.000	61.500	60.400	61.400	61.400	4,300,000
2025-01-03	61.200	61.300	60.100	60.100	60.100	3,952,000
2025-01-02	62.300	62.600	60.700	60.700	60.700	6,511,000
2024-12-31	61.400	63.200	61.200	62.700	62.700	5,276,000
2024-12-30	61.600	62.600	61.000	61.700	61.700	4,785,000
2024-12-27	62.000	62.300	60.800	61.200	61.200	5,153,000
2024-12-26	62.500	62.900	61.500	61.700	61.700	4,141,000
2024-12-25	62.700	62.800	61.800	62.000	62.000	3,691,000
2024-12-24	63.100	63.800	62.100	62.100	62.100	4,136,000
2024-12-23	62.300	64.500	62.000	62.600	62.600	6,462,000
2024-12-20	61.600	62.800	61.400	61.700	61.700	5,972,000
2024-12-19	61.800	62.200	60.600	61.500	61.500	7,777,000
2024-12-18	64.700	64.700	61.800	62.400	62.400	9,742,000
2024-12-17	65.500	65.600	63.600	64.100	64.100	9,599,000
2024-12-16	67.700	68.500	64.300	64.300	64.300	20,993,000
2024-12-13	67.000	69.100	66.500	67.700	67.700	22,259,000
2024-12-12	68.300	68.600	66.400	66.600	66.600	12,745,000
2024-12-11	67.300	68.900	67.000	67.800	67.800	17,750,000
2024-12-10	69.000	69.900	66.300	67.300	67.300	31,802,000
2024-12-09	68.800	70.700	66.600	68.400	68.400	57,671,000
2024-12-06	64.600	68.500	64.100	67.700	67.700	51,095,000
2024-12-05	63.900	64.900	62.800	64.500	64.500	9,586,000
2024-12-04	63.000	64.100	63.000	63.300	63.300	6,872,000
2024-12-03	60.800	64.300	60.800	63.300	63.300	15,508,000
2024-12-02	60.300	60.500	59.200	59.900	59.900	2,323,000
2024-11-29	58.800	59.600	58.200	59.500	59.500	2,389,000
2024-11-28	60.000	60.100	58.000	58.700	58.700	4,005,000
2024-11-27	61.500	61.600	59.500	59.700	59.700	4,251,000
2024-11-26	61.500	62.000	60.900	61.300	61.300	2,888,000
2024-11-25	61.300	62.400	61.300	62.100	62.100	4,740,000
2024-11-22	61.000	61.700	60.700	60.700	60.700	3,367,000
2024-11-21	60.400	60.900	59.900	60.500	60.500	2,509,000
2024-11-20	60.000	60.600	59.600	60.200	60.200	4,730,448
2024-11-19	57.500	60.000	57.500	60.000	60.000	8,077,000
2024-11-18	60.700	61.000	57.200	57.300	57.300	13,771,000
2024-11-15	61.000	61.600	60.100	61.300	61.300	5,759,000
2024-11-14	62.800	63.000	60.800	60.900	60.900	8,738,000
2024-11-13	64.300	65.200	62.500	62.500	62.500	9,200,000
2024-11-12	65.600	65.600	63.300	63.900	63.900	8,148,000
2024-11-11	65.600	66.200	65.000	65.600	65.600	6,118,000
2024-11-08	66.200	66.900	65.400	66.000	66.000	9,205,000
2024-11-07	65.500	67.600	65.500	65.700	65.700	12,517,000
2024-11-06	65.500	66.500	65.000	66.100	66.100	10,898,000
2024-11-05	64.300	65.500	64.100	64.600	64.600	9,812,000
2024-11-04	62.800	64.200	62.400	64.200	64.200	7,436,000
2024-11-01	60.500	62.400	60.500	62.400	62.400	11,973,000

← NewerPage 8 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.