Savior Lifetec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	18.500	19.800	18.400	19.650	17.181	11,917,812
2023-10-31	18.600	18.650	18.150	18.300	16.001	1,104,312
2023-10-30	18.650	18.700	18.400	18.500	16.176	1,632,972
2023-10-27	18.200	18.700	18.150	18.500	16.176	1,974,732
2023-10-26	18.200	18.400	18.100	18.200	15.913	838,380
2023-10-25	18.400	18.500	18.250	18.300	16.001	962,268
2023-10-24	18.350	18.450	18.100	18.350	16.045	1,614,816
2023-10-23	17.800	18.400	17.800	18.150	15.870	1,023,144
2023-10-20	18.250	18.250	17.800	17.800	15.564	1,769,676
2023-10-19	18.000	18.750	17.900	18.450	16.132	2,865,444
2023-10-18	18.150	18.150	17.850	17.950	15.695	814,884
2023-10-17	18.600	18.600	18.000	18.000	15.738	1,762,200
2023-10-16	18.250	18.600	18.250	18.550	16.219	2,606,988
2023-10-13	18.050	18.400	18.000	18.200	15.913	1,804,920
2023-10-12	18.400	18.400	17.900	17.900	15.651	2,662,524
2023-10-11	17.600	18.200	17.600	18.100	15.826	3,201,864
2023-10-06	17.400	17.450	17.200	17.400	15.214	342,828
2023-10-05	17.350	17.500	17.350	17.350	15.170	333,216
2023-10-04	17.300	17.350	17.200	17.350	15.170	553,224
2023-10-03	17.800	17.800	17.100	17.400	15.214	601,284
2023-10-02	17.550	17.800	17.450	17.800	15.564	450,696
2023-09-28	17.500	17.600	17.400	17.500	15.301	386,616
2023-09-27	17.350	17.550	17.250	17.550	15.345	385,548
2023-09-26	17.550	17.600	17.300	17.450	15.258	427,200
2023-09-25	17.400	17.600	17.400	17.600	15.389	529,728
2023-09-22	17.400	17.450	17.250	17.400	15.214	472,056
2023-09-21	17.350	17.550	17.300	17.450	15.258	990,036
2023-09-20	17.400	17.550	17.300	17.500	15.301	609,828
2023-09-19	17.800	17.800	17.300	17.400	15.214	1,546,464
2023-09-18	17.700	17.950	17.700	17.800	15.564	410,112
2023-09-15	17.900	17.950	17.750	17.800	15.564	441,084
2023-09-14	17.800	17.900	17.700	17.900	15.651	656,820
2023-09-13	17.600	17.800	17.500	17.800	15.564	569,244
2023-09-12	17.600	17.650	17.450	17.650	15.432	557,496
2023-09-11	17.800	17.900	17.500	17.600	15.389	873,624
2023-09-08	17.850	17.950	17.750	17.800	15.564	773,232
2023-09-07	18.300	18.300	17.800	17.900	15.651	2,273,772
2023-09-06	18.000	18.400	18.000	18.300	16.001	1,048,776
2023-09-05	18.700	18.700	18.100	18.200	15.913	2,282,316
2023-09-04	18.500	18.800	18.300	18.650	16.307	2,289,792
2023-09-01	18.500	18.600	18.250	18.450	16.132	1,647,924
2023-08-31	18.100	18.450	18.100	18.350	16.045	1,873,272
2023-08-30	18.050	18.300	17.900	18.050	15.782	2,102,892
2023-08-29	18.050	18.050	17.800	17.950	15.695	1,012,464
2023-08-28	18.000	18.250	17.700	18.000	15.738	1,521,900
2023-08-25	17.600	18.000	17.600	17.750	15.520	1,299,756
2023-08-24	18.300	18.350	17.800	17.800	15.564	2,524,752
2023-08-23	18.350	18.850	18.300	18.500	16.176	3,848,004
2023-08-22	18.000	18.500	17.700	18.350	16.045	4,737,648
2023-08-21	17.600	18.000	17.450	17.850	15.607	2,894,280
2023-08-18	17.500	17.600	17.300	17.350	15.170	937,704
2023-08-17	17.300	17.550	17.200	17.450	15.258	685,656
2023-08-16	18.350	18.350	17.200	17.250	15.083	2,704,176
2023-08-15	17.150	17.400	17.100	17.300	15.126	466,716
2023-08-14	17.700	17.800	17.050	17.150	14.995	1,338,204
2023-08-11	17.850	17.850	17.550	17.750	15.520	711,288
2023-08-10	17.850	18.150	17.750	17.800	15.564	2,244,936
2023-08-09	17.650	18.100	17.550	17.800	15.564	2,029,200
2023-08-08	17.850	17.900	17.550	17.600	15.389	944,112
2023-08-07	18.200	18.300	17.600	17.800	15.564	3,129,240

← NewerPage 13 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.