Savior Lifetec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	17.250	17.350	17.050	17.300	15.126	553,224
2023-08-02	17.250	17.450	17.050	17.100	14.952	997,512
2023-08-01	17.350	17.450	17.200	17.250	15.083	734,784
2023-07-31	17.400	17.550	17.200	17.250	15.083	967,608
2023-07-28	17.600	17.650	17.250	17.250	15.083	836,244
2023-07-27	17.200	17.800	17.200	17.650	15.432	1,419,372
2023-07-26	17.350	17.350	17.050	17.150	14.995	1,213,248
2023-07-25	17.400	17.400	17.000	17.250	15.083	1,039,164
2023-07-24	17.500	17.550	17.150	17.200	15.039	887,508
2023-07-21	17.600	17.950	17.500	17.500	15.301	1,393,740
2023-07-20	17.750	17.750	17.400	17.500	15.301	838,380
2023-07-19	17.550	17.850	17.400	17.500	15.301	1,073,340
2023-07-18	18.000	18.000	17.400	17.400	15.214	1,324,320
2023-07-17	17.500	17.950	17.350	17.950	15.695	1,578,504
2023-07-14	17.250	17.550	17.150	17.400	15.214	773,232
2023-07-13	17.550	17.550	17.200	17.200	15.039	1,230,336
2023-07-12	17.700	17.700	17.450	17.450	15.258	1,160,916
2023-07-11	17.750	17.800	17.500	17.550	15.345	882,168
2023-07-10	17.700	17.950	17.550	17.700	15.476	1,008,192
2023-07-07	17.700	17.750	17.250	17.400	15.214	1,687,440
2023-07-06	18.100	18.300	17.750	17.800	15.564	1,436,460
2023-07-05	18.150	18.400	18.150	18.200	15.823	1,305,096
2023-07-04	18.100	18.400	18.050	18.150	15.780	1,196,160
2023-07-03	18.500	18.500	18.050	18.100	15.736	1,912,788
2023-06-30	18.800	18.900	18.300	18.500	16.084	2,686,020
2023-06-29	18.350	18.900	18.100	18.800	16.345	5,152,032
2023-06-28	17.600	18.700	17.600	18.250	15.867	4,053,060
2023-06-27	17.550	18.300	17.500	17.700	15.388	4,212,192
2023-06-26	17.100	17.550	17.100	17.400	15.128	1,229,268
2023-06-21	17.300	17.350	17.100	17.100	14.867	866,148
2023-06-20	17.450	17.450	17.250	17.250	14.997	367,392
2023-06-19	17.300	17.450	17.300	17.350	15.084	568,176
2023-06-16	17.200	17.500	17.150	17.300	15.041	806,340
2023-06-15	17.100	17.250	17.100	17.200	14.954	749,736
2023-06-14	17.200	17.300	17.100	17.100	14.867	713,424
2023-06-13	17.200	17.250	17.100	17.200	14.954	567,108
2023-06-12	17.500	17.500	17.150	17.200	14.954	1,001,784
2023-06-09	17.250	17.500	17.250	17.500	15.215	532,932
2023-06-08	17.450	17.650	17.250	17.250	14.997	1,589,184
2023-06-07	17.550	17.800	17.450	17.500	15.215	1,329,660
2023-06-06	17.350	17.500	17.250	17.400	15.128	484,872
2023-06-05	17.250	17.450	17.150	17.350	15.084	924,888
2023-06-02	17.250	17.350	17.100	17.150	14.910	821,292
2023-06-01	17.600	17.600	17.200	17.200	14.954	784,980
2023-05-31	17.250	17.500	17.200	17.400	15.128	741,192
2023-05-30	17.350	17.350	17.050	17.150	14.910	492,348
2023-05-29	17.100	17.300	17.000	17.250	14.997	663,228
2023-05-26	17.450	17.450	17.000	17.000	14.780	950,520
2023-05-25	17.550	17.550	17.300	17.300	15.041	735,852
2023-05-24	17.800	17.800	17.450	17.450	15.171	960,132
2023-05-23	17.600	17.850	17.350	17.800	15.475	843,720
2023-05-22	17.200	17.600	17.200	17.550	15.258	1,066,932
2023-05-19	17.200	17.350	17.100	17.150	14.910	1,270,920
2023-05-18	17.350	17.550	17.000	17.150	14.910	1,141,692
2023-05-17	17.150	17.400	17.100	17.250	14.997	1,069,068
2023-05-16	16.800	17.100	16.800	17.050	14.823	761,484
2023-05-15	17.000	17.100	16.750	16.750	14.563	1,364,904
2023-05-12	17.050	17.250	16.800	17.050	14.823	966,540
2023-05-11	17.850	17.850	17.050	17.050	14.823	2,278,044
2023-05-10	17.600	17.900	17.550	17.750	15.432	1,085,088

← NewerPage 14 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.