Savior Lifetec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	17.600	17.900	17.550	17.750	15.432	1,085,088
2023-05-09	18.150	18.200	17.500	17.500	15.215	2,346,396
2023-05-08	18.350	18.350	18.150	18.150	15.780	1,021,008
2023-05-05	18.600	18.700	18.200	18.250	15.867	1,293,348
2023-05-04	18.400	18.600	18.200	18.500	16.084	878,964
2023-05-03	18.500	18.700	18.300	18.300	15.910	1,238,880
2023-05-02	18.450	18.650	18.250	18.500	16.084	1,075,476
2023-04-28	18.200	18.600	18.100	18.350	15.954	1,089,360
2023-04-27	18.150	18.200	17.850	18.000	15.649	920,616
2023-04-26	18.200	18.250	17.800	18.150	15.780	1,508,016
2023-04-25	18.900	19.000	18.100	18.350	15.954	2,282,316
2023-04-24	18.750	19.000	18.650	18.750	16.301	1,278,396
2023-04-21	19.250	19.350	18.500	18.700	16.258	3,089,724
2023-04-20	20.200	20.600	19.200	19.250	16.736	7,799,604
2023-04-19	19.250	19.950	19.200	19.850	17.258	3,368,472
2023-04-18	19.350	19.500	19.200	19.200	16.693	1,300,824
2023-04-17	19.100	19.450	19.100	19.300	16.780	1,584,912
2023-04-14	19.200	19.350	18.900	18.950	16.475	1,214,316
2023-04-13	18.900	19.600	18.800	19.100	16.606	2,545,044
2023-04-12	19.000	19.100	18.800	18.900	16.432	957,996
2023-04-11	19.200	19.300	18.800	18.800	16.345	1,213,248
2023-04-10	19.500	19.700	19.150	19.200	16.693	1,164,120
2023-04-07	19.550	19.550	19.300	19.400	16.866	1,309,368
2023-04-06	19.000	19.450	19.000	19.400	16.866	1,684,236
2023-03-31	18.800	19.000	18.750	18.900	16.432	988,968
2023-03-30	19.150	19.150	18.750	18.850	16.388	901,392
2023-03-29	18.600	19.050	18.600	18.900	16.432	1,274,124
2023-03-28	19.050	19.200	18.550	18.600	16.171	2,017,452
2023-03-27	19.000	19.200	18.900	19.050	16.562	947,316
2023-03-24	18.700	19.200	18.600	19.000	16.519	1,654,332
2023-03-23	18.800	18.850	18.600	18.700	16.258	1,106,448
2023-03-22	18.900	19.050	18.650	18.800	16.345	1,959,780
2023-03-21	18.700	18.850	18.700	18.750	16.301	1,062,660
2023-03-20	18.700	18.800	18.450	18.600	16.171	1,948,032
2023-03-17	18.800	19.100	18.650	18.750	16.301	1,594,524
2023-03-16	19.350	19.350	18.700	18.750	16.301	3,182,640
2023-03-15	19.400	19.600	19.250	19.350	16.823	1,679,964
2023-03-14	19.500	19.800	19.250	19.250	16.736	2,166,972
2023-03-13	19.450	19.750	19.150	19.600	17.040	2,995,740
2023-03-10	20.500	20.550	19.800	19.800	17.214	3,966,552
2023-03-09	20.800	20.850	20.400	20.500	17.823	2,475,624
2023-03-08	20.950	21.000	20.600	20.650	17.953	2,944,476
2023-03-07	21.050	21.400	20.950	21.000	18.257	2,376,300
2023-03-06	21.600	21.600	20.950	21.300	18.518	3,667,512
2023-03-03	21.200	21.400	20.950	21.350	18.562	5,310,096
2023-03-02	20.800	21.150	20.750	21.050	18.301	4,010,340
2023-03-01	20.800	21.100	20.650	20.700	17.997	3,170,892
2023-02-24	21.000	21.000	20.500	20.500	17.823	1,932,012
2023-02-23	20.650	20.900	20.400	20.800	18.084	2,644,368
2023-02-22	20.850	21.100	20.350	20.450	17.779	3,868,296
2023-02-21	20.950	21.300	20.800	20.850	18.127	3,264,876
2023-02-20	20.800	20.950	20.650	20.850	18.127	2,427,564
2023-02-17	20.950	21.050	20.650	20.650	17.953	1,952,304
2023-02-16	20.850	21.000	20.500	20.950	18.214	3,243,516
2023-02-15	21.400	21.550	20.800	20.850	18.127	3,618,384
2023-02-14	21.250	21.500	20.950	21.300	18.518	3,976,164
2023-02-13	21.100	21.350	20.900	20.900	18.171	5,012,124
2023-02-10	21.600	21.600	20.650	20.650	17.953	5,628,360
2023-02-09	21.600	22.050	21.450	21.450	18.649	5,318,640
2023-02-08	21.750	21.950	21.500	21.500	18.692	4,576,380

← NewerPage 15 of 21 · 1,216 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.