Savior Lifetec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	21.700	22.150	20.750	20.750	18.143	2,530,092
2024-05-02	21.650	21.900	21.350	21.550	18.842	1,593,456
2024-04-30	21.550	21.700	21.300	21.400	18.711	1,172,664
2024-04-29	21.400	21.500	20.900	21.400	18.711	2,397,660
2024-04-26	21.700	21.850	21.150	21.200	18.536	2,090,076
2024-04-25	22.350	22.400	21.600	21.650	18.930	2,194,740
2024-04-24	22.150	22.300	21.800	22.050	19.280	3,018,168
2024-04-23	21.900	22.500	21.700	21.900	19.149	4,351,032
2024-04-22	21.000	22.200	21.000	21.650	18.930	4,375,596
2024-04-19	21.550	21.550	20.550	20.900	18.274	3,216,816
2024-04-18	21.950	22.000	21.400	21.550	18.842	2,860,104
2024-04-17	20.900	22.400	20.850	22.050	19.280	6,063,036
2024-04-16	20.950	21.050	20.200	20.750	18.143	2,165,904
2024-04-15	21.250	21.350	20.900	20.900	18.274	1,645,788
2024-04-12	21.400	21.900	21.250	21.250	18.580	2,357,076
2024-04-11	21.900	22.000	21.150	21.450	18.755	3,353,520
2024-04-10	21.250	22.250	21.150	21.750	19.017	5,350,680
2024-04-09	21.200	21.300	20.900	21.000	18.362	2,348,532
2024-04-08	20.800	21.150	20.650	21.050	18.405	2,876,124
2024-04-03	20.450	20.750	20.250	20.650	18.056	2,286,588
2024-04-02	20.200	20.500	20.000	20.450	17.881	2,056,968
2024-04-01	19.600	20.300	19.600	20.150	17.618	2,015,316
2024-03-29	19.700	19.700	19.500	19.550	17.094	440,016
2024-03-28	19.650	19.800	19.600	19.600	17.138	860,808
2024-03-27	19.150	19.650	19.100	19.500	17.050	2,098,620
2024-03-26	18.950	18.950	18.950	18.950	16.569	0
2024-03-25	18.950	18.950	18.950	18.950	16.569	0
2024-03-22	18.950	19.100	18.850	18.950	16.569	799,932
2024-03-21	18.850	19.100	18.800	18.850	16.482	680,316
2024-03-20	18.500	18.500	18.500	18.500	16.176	0
2024-03-19	18.650	18.750	18.450	18.500	16.176	773,232
2024-03-18	18.300	18.900	18.100	18.750	16.394	1,638,312
2024-03-15	18.800	18.800	18.300	18.350	16.045	1,304,028
2024-03-14	18.600	18.900	18.600	18.700	16.351	891,780
2024-03-13	19.100	19.150	18.500	18.550	16.219	2,220,372
2024-03-12	19.100	19.300	19.000	19.050	16.657	1,547,532
2024-03-11	19.500	19.500	19.050	19.050	16.657	3,167,688
2024-03-08	20.650	20.850	19.700	19.800	17.312	3,119,628
2024-03-07	20.100	20.700	19.800	20.500	17.924	2,835,540
2024-03-06	20.250	20.250	19.900	20.000	17.487	1,298,688
2024-03-05	19.900	20.400	19.900	20.150	17.618	1,503,744
2024-03-04	20.200	20.200	19.800	19.850	17.356	1,717,344
2024-03-01	20.250	20.250	20.000	20.000	17.487	1,157,712
2024-02-29	20.600	20.600	20.100	20.100	17.575	1,204,704
2024-02-27	20.800	20.900	20.400	20.450	17.881	2,184,060
2024-02-26	19.850	20.900	19.850	20.900	18.274	3,118,560
2024-02-23	20.100	20.100	19.800	19.850	17.356	1,313,640
2024-02-22	20.600	20.600	20.050	20.100	17.575	1,379,856
2024-02-21	20.500	20.700	20.350	20.450	17.881	1,398,012
2024-02-20	20.700	20.700	20.350	20.400	17.837	1,365,972
2024-02-19	20.550	20.900	20.550	20.650	18.056	2,084,736
2024-02-16	19.750	20.400	19.750	20.400	17.837	2,623,008
2024-02-15	19.700	19.800	19.500	19.550	17.094	1,076,544
2024-02-05	19.600	19.750	19.400	19.550	17.094	1,563,552
2024-02-02	20.150	20.150	19.800	19.800	17.312	1,428,984
2024-02-01	20.000	20.150	19.900	20.150	17.618	1,061,592
2024-01-31	19.950	20.400	19.950	20.000	17.487	1,750,452
2024-01-30	20.350	20.400	19.900	19.950	17.444	2,074,056
2024-01-29	20.150	20.400	20.100	20.350	17.793	1,540,056
2024-01-26	20.000	20.250	20.000	20.050	17.531	1,997,160

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.