Savior Lifetec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 22.550 | 22.650 | 22.350 | 22.400 | 19.658 | 1,026,348 |
| 2024-07-30 | 22.850 | 22.900 | 22.050 | 22.650 | 19.877 | 2,006,772 |
| 2024-07-29 | 23.300 | 23.800 | 22.600 | 22.800 | 20.009 | 3,004,284 |
| 2024-07-26 | 22.500 | 22.750 | 22.250 | 22.500 | 19.746 | 1,362,768 |
| 2024-07-23 | 22.600 | 23.100 | 22.500 | 22.850 | 20.053 | 1,596,660 |
| 2024-07-22 | 22.900 | 23.100 | 22.250 | 22.450 | 19.702 | 2,817,384 |
| 2024-07-19 | 23.500 | 23.600 | 22.550 | 22.700 | 19.921 | 3,720,912 |
| 2024-07-18 | 23.400 | 23.750 | 23.300 | 23.300 | 20.448 | 3,034,188 |
| 2024-07-17 | 23.200 | 23.600 | 23.100 | 23.300 | 20.448 | 1,731,228 |
| 2024-07-16 | 23.350 | 23.350 | 23.050 | 23.150 | 20.316 | 1,519,764 |
| 2024-07-15 | 23.200 | 23.600 | 23.100 | 23.200 | 20.360 | 2,168,040 |
| 2024-07-12 | 23.300 | 24.000 | 23.100 | 23.200 | 20.360 | 3,215,748 |
| 2024-07-11 | 23.150 | 23.450 | 22.900 | 23.150 | 20.241 | 3,003,216 |
| 2024-07-10 | 23.450 | 23.600 | 23.100 | 23.100 | 20.198 | 2,798,160 |
| 2024-07-09 | 24.450 | 24.450 | 22.700 | 23.450 | 20.504 | 11,673,240 |
| 2024-07-08 | 25.750 | 26.350 | 25.100 | 25.150 | 21.990 | 5,915,652 |
| 2024-07-05 | 25.400 | 26.050 | 25.400 | 25.700 | 22.471 | 6,308,676 |
| 2024-07-04 | 25.500 | 25.750 | 25.050 | 25.300 | 22.121 | 5,289,804 |
| 2024-07-03 | 25.850 | 26.200 | 25.350 | 25.500 | 22.296 | 7,693,872 |
| 2024-07-02 | 26.000 | 26.350 | 25.600 | 26.000 | 22.733 | 7,863,684 |
| 2024-07-01 | 26.000 | 27.300 | 25.800 | 26.200 | 22.908 | 19,947,036 |
| 2024-06-28 | 25.900 | 26.150 | 25.300 | 25.500 | 22.296 | 13,557,192 |
| 2024-06-27 | 26.500 | 27.800 | 25.650 | 26.150 | 22.865 | 56,193,888 |
| 2024-06-26 | 23.600 | 25.900 | 23.600 | 25.900 | 22.646 | 25,080,912 |
| 2024-06-25 | 23.400 | 23.600 | 23.000 | 23.550 | 20.591 | 2,446,788 |
| 2024-06-24 | 23.600 | 23.750 | 23.250 | 23.300 | 20.373 | 2,452,128 |
| 2024-06-21 | 24.250 | 24.250 | 23.300 | 23.350 | 20.416 | 3,833,052 |
| 2024-06-20 | 23.950 | 24.400 | 23.800 | 23.850 | 20.854 | 3,261,672 |
| 2024-06-19 | 24.650 | 24.650 | 23.700 | 23.800 | 20.810 | 6,385,572 |
| 2024-06-18 | 25.100 | 25.300 | 24.550 | 24.600 | 21.509 | 7,769,700 |
| 2024-06-17 | 24.450 | 25.300 | 24.450 | 25.000 | 21.859 | 11,776,836 |
| 2024-06-14 | 24.100 | 24.300 | 23.650 | 24.150 | 21.116 | 3,869,364 |
| 2024-06-13 | 24.250 | 24.650 | 23.900 | 23.950 | 20.941 | 6,069,444 |
| 2024-06-12 | 23.300 | 24.000 | 22.950 | 23.950 | 20.941 | 8,550,408 |
| 2024-06-11 | 23.950 | 24.950 | 23.250 | 23.450 | 20.504 | 37,146,108 |
| 2024-06-07 | 22.350 | 23.000 | 22.350 | 22.700 | 19.848 | 1,904,244 |
| 2024-06-06 | 23.500 | 23.500 | 22.450 | 22.450 | 19.629 | 4,265,592 |
| 2024-06-05 | 22.600 | 23.200 | 22.350 | 23.000 | 20.110 | 4,293,360 |
| 2024-06-04 | 22.300 | 22.700 | 22.050 | 22.250 | 19.455 | 2,250,276 |
| 2024-06-03 | 21.600 | 22.350 | 21.550 | 22.250 | 19.455 | 2,254,548 |
| 2024-05-31 | 21.450 | 21.700 | 21.250 | 21.250 | 18.580 | 1,797,444 |
| 2024-05-30 | 22.350 | 22.350 | 21.350 | 21.450 | 18.755 | 3,399,444 |
| 2024-05-29 | 22.100 | 22.550 | 22.100 | 22.200 | 19.411 | 1,741,908 |
| 2024-05-28 | 22.500 | 22.500 | 22.100 | 22.100 | 19.323 | 1,558,212 |
| 2024-05-27 | 22.050 | 22.700 | 22.000 | 22.350 | 19.542 | 2,049,492 |
| 2024-05-24 | 22.050 | 22.350 | 21.800 | 22.100 | 19.323 | 1,455,684 |
| 2024-05-23 | 22.400 | 22.600 | 22.000 | 22.050 | 19.280 | 2,916,708 |
| 2024-05-22 | 22.500 | 23.250 | 22.250 | 22.250 | 19.455 | 3,436,824 |
| 2024-05-21 | 22.900 | 22.900 | 22.200 | 22.450 | 19.629 | 2,907,096 |
| 2024-05-20 | 23.100 | 23.300 | 22.650 | 22.950 | 20.067 | 3,370,608 |
| 2024-05-17 | 21.850 | 23.000 | 21.850 | 22.800 | 19.935 | 4,990,764 |
| 2024-05-16 | 22.350 | 22.350 | 21.750 | 21.850 | 19.105 | 3,316,140 |
| 2024-05-15 | 23.100 | 23.100 | 22.250 | 22.350 | 19.542 | 4,124,616 |
| 2024-05-14 | 23.000 | 23.400 | 22.550 | 23.000 | 20.110 | 6,809,568 |
| 2024-05-13 | 22.100 | 23.000 | 21.700 | 22.850 | 19.979 | 6,645,096 |
| 2024-05-10 | 21.400 | 22.200 | 21.350 | 21.900 | 19.149 | 4,815,612 |
| 2024-05-09 | 21.500 | 21.500 | 20.900 | 20.950 | 18.318 | 1,324,320 |
| 2024-05-08 | 21.350 | 21.800 | 21.250 | 21.300 | 18.624 | 1,519,764 |
| 2024-05-07 | 21.800 | 22.300 | 21.150 | 21.350 | 18.668 | 2,279,112 |
| 2024-05-06 | 22.150 | 22.700 | 21.300 | 21.800 | 19.061 | 5,856,912 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-28 | 0.8593 TWD |
| 2025-07-14 | 0.4090 TWD |
| 2024-07-12 | 0.0851 TWD |
| 2023-07-06 | 0.1032 TWD |
| 2021-09-02 | 0.1401 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.