Solar Applied Materials Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 63.100 | 63.100 | 63.100 | 63.100 | 63.100 | 0 |
| 2024-10-30 | 63.100 | 63.400 | 62.100 | 63.100 | 63.100 | 4,564,000 |
| 2024-10-29 | 63.500 | 64.200 | 62.500 | 62.500 | 62.500 | 6,806,000 |
| 2024-10-28 | 65.000 | 65.600 | 63.500 | 63.900 | 63.900 | 6,871,000 |
| 2024-10-25 | 65.100 | 65.800 | 64.300 | 65.000 | 65.000 | 5,551,000 |
| 2024-10-24 | 66.500 | 67.200 | 64.700 | 64.900 | 64.900 | 11,509,000 |
| 2024-10-23 | 66.700 | 67.700 | 65.600 | 66.200 | 66.200 | 14,243,000 |
| 2024-10-22 | 65.600 | 66.600 | 65.100 | 66.600 | 66.600 | 11,687,000 |
| 2024-10-21 | 64.800 | 65.600 | 64.200 | 65.600 | 65.600 | 6,519,000 |
| 2024-10-18 | 66.700 | 67.200 | 64.100 | 64.200 | 64.200 | 19,224,000 |
| 2024-10-17 | 63.300 | 66.300 | 63.300 | 66.100 | 66.100 | 22,341,000 |
| 2024-10-16 | 62.900 | 63.700 | 62.200 | 63.100 | 63.100 | 7,844,000 |
| 2024-10-15 | 63.100 | 64.700 | 63.100 | 63.700 | 63.700 | 10,146,000 |
| 2024-10-14 | 63.800 | 64.300 | 62.500 | 62.800 | 62.800 | 7,716,000 |
| 2024-10-11 | 64.500 | 66.500 | 63.300 | 63.400 | 63.400 | 21,128,000 |
| 2024-10-09 | 64.900 | 65.500 | 63.000 | 63.000 | 63.000 | 7,512,000 |
| 2024-10-08 | 64.800 | 64.900 | 63.600 | 64.500 | 64.500 | 5,334,000 |
| 2024-10-07 | 63.900 | 65.400 | 63.500 | 65.300 | 65.300 | 7,976,000 |
| 2024-10-04 | 66.100 | 66.400 | 63.200 | 63.200 | 63.200 | 12,832,000 |
| 2024-10-03 | 66.100 | 66.100 | 66.100 | 66.100 | 66.100 | 0 |
| 2024-10-02 | 66.100 | 66.100 | 66.100 | 66.100 | 66.100 | 0 |
| 2024-10-01 | 65.500 | 66.500 | 64.300 | 66.100 | 66.100 | 11,021,000 |
| 2024-09-30 | 66.200 | 66.400 | 65.000 | 65.200 | 65.200 | 10,470,000 |
| 2024-09-27 | 67.800 | 69.300 | 66.200 | 66.400 | 66.400 | 22,943,000 |
| 2024-09-26 | 68.500 | 70.900 | 67.200 | 67.300 | 67.300 | 38,279,000 |
| 2024-09-25 | 68.300 | 68.400 | 67.100 | 68.200 | 68.200 | 15,657,000 |
| 2024-09-24 | 68.300 | 68.900 | 66.100 | 67.100 | 67.100 | 19,955,000 |
| 2024-09-23 | 70.200 | 71.900 | 67.800 | 68.000 | 68.000 | 32,635,000 |
| 2024-09-20 | 72.300 | 72.600 | 68.500 | 69.300 | 69.300 | 56,859,000 |
| 2024-09-19 | 68.500 | 70.700 | 68.000 | 70.100 | 70.100 | 57,665,000 |
| 2024-09-18 | 67.500 | 71.200 | 66.800 | 67.200 | 67.200 | 66,527,000 |
| 2024-09-16 | 65.400 | 68.900 | 65.000 | 67.500 | 67.500 | 60,913,000 |
| 2024-09-13 | 60.800 | 64.900 | 60.800 | 64.200 | 64.200 | 32,622,000 |
| 2024-09-12 | 61.000 | 61.200 | 60.100 | 60.300 | 60.300 | 7,442,000 |
| 2024-09-11 | 58.700 | 59.300 | 58.100 | 59.200 | 59.200 | 4,172,000 |
| 2024-09-10 | 61.000 | 61.200 | 57.500 | 58.200 | 58.200 | 11,838,000 |
| 2024-09-09 | 59.000 | 60.100 | 58.800 | 59.700 | 59.700 | 8,163,000 |
| 2024-09-06 | 61.800 | 62.000 | 60.200 | 61.000 | 61.000 | 7,387,000 |
| 2024-09-05 | 62.300 | 63.400 | 60.800 | 61.000 | 61.000 | 12,481,000 |
| 2024-09-04 | 61.500 | 63.500 | 59.900 | 61.200 | 61.200 | 23,912,000 |
| 2024-09-03 | 68.400 | 68.400 | 66.000 | 66.100 | 66.100 | 25,942,000 |
| 2024-09-02 | 67.300 | 69.600 | 66.700 | 68.300 | 68.300 | 64,561,000 |
| 2024-08-30 | 63.500 | 68.200 | 63.000 | 66.200 | 66.200 | 56,464,000 |
| 2024-08-29 | 62.000 | 62.900 | 61.800 | 62.900 | 62.900 | 5,966,000 |
| 2024-08-28 | 63.600 | 63.800 | 62.300 | 62.900 | 62.900 | 7,092,000 |
| 2024-08-27 | 63.000 | 63.600 | 62.300 | 63.100 | 63.100 | 6,448,000 |
| 2024-08-26 | 64.700 | 65.500 | 62.600 | 63.100 | 63.100 | 19,907,000 |
| 2024-08-23 | 61.500 | 63.300 | 60.200 | 63.300 | 63.300 | 15,758,000 |
| 2024-08-22 | 65.200 | 66.300 | 62.600 | 62.700 | 62.700 | 20,152,000 |
| 2024-08-21 | 65.200 | 66.100 | 63.600 | 65.000 | 65.000 | 23,939,000 |
| 2024-08-20 | 63.500 | 66.500 | 63.400 | 65.200 | 65.200 | 47,486,000 |
| 2024-08-19 | 63.900 | 64.500 | 62.500 | 62.900 | 62.900 | 18,110,000 |
| 2024-08-16 | 64.800 | 64.900 | 62.300 | 62.900 | 62.900 | 31,296,000 |
| 2024-08-15 | 60.500 | 63.300 | 59.600 | 62.900 | 62.900 | 26,631,000 |
| 2024-08-14 | 59.800 | 61.500 | 59.100 | 59.800 | 59.800 | 16,213,000 |
| 2024-08-13 | 59.700 | 59.700 | 58.100 | 58.900 | 58.900 | 7,876,000 |
| 2024-08-12 | 58.500 | 58.900 | 57.400 | 58.700 | 58.700 | 12,208,000 |
| 2024-08-09 | 59.000 | 60.400 | 57.600 | 58.200 | 58.200 | 16,537,000 |
| 2024-08-08 | 57.700 | 59.000 | 57.400 | 57.700 | 57.700 | 11,527,000 |
| 2024-08-07 | 57.400 | 61.300 | 57.100 | 59.600 | 59.600 | 23,532,000 |
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.