Savior Lifetec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	15.850	16.050	15.800	15.950	13.867	237,096
2022-08-05	15.800	15.950	15.750	15.850	13.780	223,212
2022-08-04	15.900	15.900	15.600	15.750	13.693	551,088
2022-08-03	16.000	16.050	15.900	15.900	13.823	343,896
2022-08-02	16.150	16.150	15.950	16.000	13.911	349,236
2022-08-01	16.200	16.300	16.100	16.150	14.041	205,056
2022-07-29	16.350	16.350	16.150	16.200	14.084	200,784
2022-07-28	16.400	16.450	16.150	16.200	14.084	222,144
2022-07-27	16.350	16.500	16.150	16.400	14.258	290,496
2022-07-26	16.450	16.650	16.250	16.300	14.171	294,768
2022-07-25	16.350	16.850	16.350	16.500	14.345	649,344
2022-07-22	16.300	16.500	16.300	16.350	14.215	210,396
2022-07-21	16.300	16.500	16.150	16.350	14.215	390,888
2022-07-20	16.600	16.650	16.400	16.400	14.258	218,940
2022-07-19	16.500	16.750	16.500	16.500	14.345	350,304
2022-07-18	16.300	16.550	16.300	16.500	14.345	230,688
2022-07-15	16.300	16.300	16.100	16.300	14.171	224,280
2022-07-14	16.050	16.250	16.000	16.200	14.084	179,424
2022-07-13	16.300	16.300	16.050	16.050	13.954	285,156
2022-07-12	16.550	16.550	16.000	16.100	13.997	536,136
2022-07-11	16.400	16.600	16.250	16.450	14.302	305,448
2022-07-08	16.500	16.650	16.250	16.300	14.171	294,768
2022-07-07	16.300	16.500	16.150	16.500	14.345	258,456
2022-07-06	16.650	16.750	16.250	16.300	14.171	405,840
2022-07-05	16.500	16.750	16.150	16.750	14.563	557,496
2022-07-04	16.400	16.700	16.250	16.300	14.171	348,168
2022-07-01	17.600	17.600	16.400	16.400	14.258	984,696
2022-06-30	18.200	18.250	17.600	17.600	15.302	874,692
2022-06-29	17.550	18.250	17.450	18.050	15.693	827,700
2022-06-28	17.950	18.300	17.550	17.550	15.258	806,340
2022-06-27	17.150	17.900	17.150	17.800	15.475	652,548
2022-06-24	16.700	17.250	16.700	17.100	14.867	382,344
2022-06-23	17.500	17.550	16.750	16.800	14.606	711,288
2022-06-22	17.850	17.850	17.200	17.300	15.041	462,444
2022-06-21	17.450	18.000	17.450	17.850	15.519	531,864
2022-06-20	18.000	18.200	17.300	17.300	15.041	917,412
2022-06-17	17.300	17.850	17.300	17.750	15.432	456,036
2022-06-16	17.800	18.100	17.300	17.300	15.041	625,848
2022-06-15	17.250	17.750	17.250	17.500	15.215	323,604
2022-06-14	17.350	17.350	16.850	17.100	14.867	416,520
2022-06-13	18.200	18.200	17.350	17.350	15.084	605,556
2022-06-10	18.000	18.450	17.900	18.200	15.823	907,800
2022-06-09	17.600	18.650	17.600	18.300	15.910	2,224,644
2022-06-08	16.850	17.350	16.800	17.200	14.954	606,624
2022-06-07	16.850	16.900	16.700	16.750	14.563	168,744
2022-06-06	16.900	16.900	16.700	16.800	14.606	145,248
2022-06-02	16.750	16.950	16.700	16.900	14.693	237,096
2022-06-01	16.700	16.800	16.600	16.750	14.563	182,628
2022-05-31	16.800	16.800	16.500	16.650	14.476	224,280
2022-05-30	16.700	16.800	16.500	16.650	14.476	222,144
2022-05-27	16.400	16.450	16.300	16.450	14.302	215,736
2022-05-26	16.450	16.700	16.150	16.200	14.084	284,088
2022-05-25	16.400	16.750	16.350	16.350	14.215	222,144
2022-05-24	16.900	16.900	16.300	16.400	14.258	268,068
2022-05-23	16.700	16.900	16.600	16.800	14.606	191,172
2022-05-20	16.600	16.750	16.500	16.600	14.432	129,228
2022-05-19	16.800	16.800	16.350	16.500	14.345	295,836
2022-05-18	16.350	17.050	16.350	16.850	14.650	292,632
2022-05-17	16.400	16.650	16.350	16.450	14.302	199,716
2022-05-16	16.400	16.550	16.300	16.350	14.215	281,952

← NewerPage 18 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.