Savior Lifetec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	16.250	16.500	16.250	16.500	14.345	292,632
2022-11-01	16.150	16.500	16.100	16.250	14.128	374,868
2022-10-31	15.950	16.250	15.950	16.150	14.041	257,388
2022-10-28	16.300	16.350	15.850	15.850	13.780	341,760
2022-10-27	15.800	16.300	15.800	16.200	14.084	646,140
2022-10-26	16.000	16.000	15.700	15.750	13.693	341,760
2022-10-25	16.100	16.150	15.800	15.900	13.823	474,192
2022-10-24	16.250	16.400	16.000	16.100	13.997	423,996
2022-10-21	16.600	16.600	16.100	16.100	13.997	541,476
2022-10-20	16.450	16.700	16.100	16.450	14.302	456,036
2022-10-19	16.700	16.700	16.500	16.650	14.476	250,980
2022-10-18	16.600	16.800	16.500	16.650	14.476	278,748
2022-10-17	16.600	16.600	16.000	16.500	14.345	705,948
2022-10-14	16.400	16.850	16.400	16.650	14.476	554,292
2022-10-13	17.000	17.000	15.800	16.000	13.911	1,279,464
2022-10-12	16.950	17.100	16.700	17.000	14.780	576,720
2022-10-11	17.500	17.500	16.900	16.950	14.736	965,472
2022-10-07	18.100	18.350	17.800	17.800	15.475	609,828
2022-10-06	17.850	18.200	17.800	18.100	15.736	571,380
2022-10-05	18.450	18.450	17.800	17.800	15.475	708,084
2022-10-04	18.350	18.450	18.000	18.150	15.780	824,496
2022-10-03	17.800	18.150	17.550	17.850	15.519	755,076
2022-09-30	17.100	17.850	17.100	17.800	15.475	864,012
2022-09-29	17.600	17.950	17.400	17.750	15.432	1,079,748
2022-09-28	18.000	18.100	17.000	17.100	14.867	1,669,284
2022-09-27	17.850	18.150	17.350	18.100	15.736	1,541,124
2022-09-26	19.300	19.300	17.650	17.750	15.432	3,043,800
2022-09-23	19.050	20.300	19.000	19.200	16.693	9,378,108
2022-09-22	18.700	19.200	18.250	18.700	16.258	1,855,116
2022-09-21	19.000	19.050	18.450	18.600	16.171	1,053,048
2022-09-20	18.950	19.300	18.850	18.950	16.475	1,074,408
2022-09-19	19.650	19.750	18.700	18.800	16.345	2,381,640
2022-09-16	20.050	20.300	19.300	19.800	17.214	4,093,644
2022-09-15	19.900	20.250	19.700	20.200	17.562	5,351,748
2022-09-14	19.700	20.600	19.600	19.850	17.258	5,039,892
2022-09-13	20.300	20.600	19.800	20.050	17.432	5,129,604
2022-09-12	18.700	20.550	18.350	20.350	17.692	8,967,996
2022-09-08	18.050	19.200	18.050	18.750	16.301	8,234,280
2022-09-07	18.150	18.250	17.350	17.800	15.475	2,234,256
2022-09-06	19.650	19.650	17.700	18.000	15.649	4,521,912
2022-09-05	19.050	20.200	18.700	19.650	17.084	7,081,908
2022-09-02	19.700	19.700	18.850	18.900	16.432	1,385,196
2022-09-01	19.900	20.350	19.050	19.200	16.693	3,138,852
2022-08-31	19.100	20.450	19.050	19.500	16.953	7,622,316
2022-08-30	19.200	19.250	18.850	19.050	16.562	2,195,808
2022-08-29	18.300	19.450	18.100	18.900	16.432	2,627,280
2022-08-26	18.700	19.350	18.600	18.600	16.171	2,542,908
2022-08-25	19.600	19.750	18.500	18.600	16.171	7,902,132
2022-08-24	17.400	18.950	17.000	18.950	16.475	4,873,284
2022-08-23	17.700	17.800	17.250	17.250	14.997	626,916
2022-08-22	17.500	17.900	17.450	17.650	15.345	893,916
2022-08-19	17.550	17.750	17.150	17.450	15.171	868,284
2022-08-18	16.600	18.000	16.600	17.400	15.128	2,217,168
2022-08-17	16.750	16.750	16.450	16.600	14.432	524,388
2022-08-16	16.700	16.850	16.550	16.550	14.389	515,844
2022-08-15	16.700	16.750	16.450	16.600	14.432	373,800
2022-08-12	16.400	16.450	16.250	16.450	14.302	271,272
2022-08-11	16.500	16.600	16.200	16.350	14.215	432,540
2022-08-10	16.500	16.950	16.400	16.500	14.345	658,956
2022-08-09	16.200	16.600	16.200	16.350	14.215	634,392

← NewerPage 17 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.