Savior Lifetec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	20.400	20.450	20.100	20.150	17.618	1,928,808
2024-01-24	20.600	20.750	20.400	20.400	17.837	1,530,444
2024-01-23	20.750	20.850	20.450	20.550	17.968	1,471,704
2024-01-22	20.650	20.800	20.400	20.600	18.012	1,932,012
2024-01-19	20.600	20.650	20.200	20.450	17.881	2,931,660
2024-01-18	20.500	20.700	20.050	20.300	17.750	3,134,580
2024-01-17	21.100	21.450	20.550	20.550	17.968	2,869,716
2024-01-16	21.550	21.550	20.700	20.900	18.274	3,444,300
2024-01-15	21.650	21.650	21.300	21.400	18.711	1,667,436
2024-01-12	21.600	21.800	21.400	21.400	18.711	1,789,968
2024-01-11	21.500	21.600	21.400	21.550	18.842	1,306,164
2024-01-10	21.750	21.800	21.350	21.350	18.668	2,380,572
2024-01-09	22.550	22.600	21.600	21.600	18.886	4,970,472
2024-01-08	23.100	23.100	22.250	22.300	19.498	3,626,928
2024-01-05	22.550	23.100	22.450	22.800	19.935	4,095,780
2024-01-04	22.900	23.100	22.500	22.500	19.673	4,926,684
2024-01-03	23.300	24.200	23.000	23.100	20.198	15,845,916
2024-01-02	22.650	23.150	22.600	23.050	20.154	4,153,452
2023-12-29	22.400	22.700	22.400	22.450	19.629	1,862,592
2023-12-28	22.700	22.950	22.400	22.400	19.586	3,007,488
2023-12-27	22.700	22.900	22.500	22.500	19.673	2,687,088
2023-12-26	22.400	23.050	22.400	22.650	19.804	3,529,740
2023-12-25	22.850	23.300	22.350	22.550	19.717	5,538,648
2023-12-22	23.100	23.150	22.700	23.050	20.154	6,523,344
2023-12-21	23.300	24.400	23.200	23.300	20.373	15,582,120
2023-12-20	23.850	24.250	23.300	23.300	20.373	13,056,300
2023-12-19	23.100	24.650	22.800	23.900	20.897	29,164,944
2023-12-18	22.450	24.000	22.400	23.400	20.460	18,393,096
2023-12-15	21.800	22.200	21.550	22.200	19.411	4,098,984
2023-12-14	22.300	22.400	21.650	21.650	18.930	5,995,752
2023-12-13	22.200	22.700	22.150	22.200	19.411	4,988,628
2023-12-12	22.450	22.500	21.900	22.100	19.323	7,380,948
2023-12-11	22.650	23.100	22.150	22.550	19.717	7,999,320
2023-12-08	22.850	23.400	22.100	22.400	19.586	10,347,852
2023-12-07	23.900	24.200	22.700	22.800	19.935	14,206,536
2023-12-06	24.500	24.600	23.050	23.500	20.547	21,002,220
2023-12-05	26.500	27.000	23.850	24.300	21.247	75,285,456
2023-12-04	23.750	24.850	23.500	24.850	21.728	31,698,240
2023-12-01	20.850	22.650	20.850	22.600	19.761	44,501,424
2023-11-30	21.000	21.000	20.300	20.600	18.012	6,118,572
2023-11-29	20.000	21.300	19.900	21.000	18.362	11,079,432
2023-11-28	20.300	20.500	19.700	19.950	17.444	5,014,260
2023-11-27	20.000	21.000	20.000	20.250	17.706	10,322,220
2023-11-24	19.600	19.600	19.100	19.150	16.744	1,320,048
2023-11-23	19.400	19.800	19.400	19.400	16.963	2,363,484
2023-11-22	19.000	19.350	19.000	19.300	16.875	2,350,668
2023-11-21	19.250	19.250	18.900	18.900	16.525	1,583,844
2023-11-20	19.050	19.200	19.000	19.100	16.700	1,221,792
2023-11-17	19.200	19.250	18.900	19.050	16.657	1,699,188
2023-11-16	19.050	19.350	18.950	19.100	16.700	2,438,244
2023-11-15	19.100	19.200	18.800	18.900	16.525	2,525,820
2023-11-14	18.850	19.000	18.650	18.950	16.569	2,013,180
2023-11-13	19.050	19.300	18.700	18.750	16.394	3,484,884
2023-11-10	20.050	20.200	19.000	19.000	16.613	7,368,132
2023-11-09	19.850	20.400	19.550	19.600	17.138	8,399,820
2023-11-08	21.200	21.350	19.750	19.750	17.269	17,817,444
2023-11-07	21.350	21.900	20.900	21.550	18.842	25,897,932
2023-11-06	19.700	21.350	19.550	21.350	18.668	10,380,960
2023-11-03	20.000	20.200	19.450	19.450	17.006	4,998,240
2023-11-02	19.700	20.450	19.050	20.050	17.531	13,164,168

← NewerPage 12 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.