Savior Lifetec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	21.850	22.250	21.650	21.750	18.910	5,270,580
2023-02-06	21.550	22.450	21.550	21.800	18.953	8,809,932
2023-02-03	21.850	22.100	21.450	21.550	18.736	5,787,492
2023-02-02	22.000	22.100	21.700	21.850	18.996	4,544,340
2023-02-01	22.000	22.150	21.650	21.650	18.823	3,414,396
2023-01-31	21.950	22.200	21.450	21.700	18.866	4,695,996
2023-01-30	21.500	21.800	21.200	21.800	18.953	5,714,868
2023-01-17	21.800	21.950	21.400	21.400	18.605	5,176,596
2023-01-16	21.400	22.000	20.850	21.950	19.083	7,253,856
2023-01-13	21.450	21.700	21.200	21.400	18.605	7,049,868
2023-01-12	21.900	21.950	21.150	21.200	18.431	6,802,092
2023-01-11	22.200	22.550	21.800	21.800	18.953	6,535,092
2023-01-10	22.600	22.600	21.750	22.000	19.127	9,166,644
2023-01-09	22.350	22.750	21.700	22.600	19.648	14,644,416
2023-01-06	23.150	23.450	22.200	22.250	19.344	19,853,052
2023-01-05	23.550	23.750	22.600	22.650	19.692	15,850,188
2023-01-04	24.200	24.700	23.400	23.500	20.431	17,502,384
2023-01-03	24.700	24.700	23.850	23.850	20.735	16,411,956
2022-12-30	24.150	24.800	23.800	24.800	21.561	18,213,672
2022-12-29	24.300	24.800	23.700	24.650	21.431	37,908,660
2022-12-28	25.400	26.000	23.850	23.900	20.779	31,494,252
2022-12-27	26.550	26.550	24.900	25.400	22.083	34,322,316
2022-12-26	26.950	28.000	26.550	26.750	23.257	78,754,320
2022-12-23	26.300	27.700	26.200	26.550	23.083	90,164,832
2022-12-22	26.000	26.150	24.250	26.150	22.735	49,001,976
2022-12-21	25.400	27.000	25.400	25.550	22.213	64,202,820
2022-12-20	26.900	27.300	25.250	25.250	21.952	48,058,932
2022-12-19	27.000	29.000	26.750	28.050	24.387	139,105,932
2022-12-16	24.300	26.450	24.000	26.450	22.996	79,447,452
2022-12-15	24.850	25.550	23.800	24.050	20.909	49,030,812
2022-12-14	24.950	24.950	23.400	24.950	21.692	32,894,400
2022-12-13	22.700	22.700	22.300	22.700	19.735	4,622,304
2022-12-12	18.750	20.650	18.750	20.650	17.953	11,768,292
2022-12-09	18.050	18.800	18.050	18.800	16.345	2,483,100
2022-12-08	19.800	19.800	18.150	18.150	15.780	5,476,704
2022-12-07	19.550	20.250	19.550	20.150	17.518	2,943,408
2022-12-06	19.700	20.000	19.350	19.550	16.997	1,982,208
2022-12-05	18.950	19.900	18.950	19.550	16.997	2,042,016
2022-12-02	19.000	19.300	18.800	18.900	16.432	1,017,804
2022-12-01	19.050	19.100	18.750	18.950	16.475	723,036
2022-11-30	18.750	18.900	18.550	18.900	16.432	664,296
2022-11-29	18.800	19.150	18.400	18.700	16.258	1,403,352
2022-11-28	17.900	18.850	17.800	18.750	16.301	1,338,204
2022-11-25	18.100	18.300	17.850	17.850	15.519	585,264
2022-11-24	18.400	18.550	18.050	18.050	15.693	768,960
2022-11-23	18.200	18.350	18.000	18.250	15.867	653,616
2022-11-22	18.250	18.300	17.950	17.950	15.606	640,800
2022-11-21	18.200	18.450	18.100	18.100	15.736	962,268
2022-11-18	17.900	18.200	17.600	18.050	15.693	823,428
2022-11-17	17.600	18.300	17.600	17.850	15.519	1,191,888
2022-11-16	17.150	17.650	17.150	17.550	15.258	729,444
2022-11-15	16.850	17.200	16.850	17.150	14.910	290,496
2022-11-14	16.750	16.950	16.750	16.950	14.736	285,156
2022-11-11	17.100	17.200	16.500	16.650	14.476	933,432
2022-11-10	16.500	16.850	16.500	16.550	14.389	390,888
2022-11-09	16.550	16.700	16.450	16.450	14.302	363,120
2022-11-08	16.600	16.800	16.400	16.450	14.302	322,536
2022-11-07	16.250	16.600	16.250	16.450	14.302	342,828
2022-11-04	16.450	16.500	16.250	16.350	14.215	277,680
2022-11-03	16.300	16.500	16.200	16.450	14.302	242,436

← NewerPage 16 of 21 · 1,220 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.