Savior Lifetec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	16.100	16.500	16.100	16.250	14.128	396,228
2022-05-12	16.600	16.600	16.000	16.000	13.911	791,388
2022-05-11	16.850	17.000	16.500	16.500	14.345	593,808
2022-05-10	16.700	17.100	16.600	16.800	14.606	674,976
2022-05-09	17.700	17.700	16.700	16.750	14.563	1,152,372
2022-05-06	17.800	17.950	17.500	17.700	15.388	836,244
2022-05-05	18.350	18.600	18.150	18.200	15.823	597,012
2022-05-04	18.700	19.200	18.200	18.400	15.997	4,505,892
2022-05-03	19.200	19.450	18.600	18.850	16.388	560,700
2022-04-29	19.700	19.700	19.100	19.150	16.649	627,984
2022-04-28	19.450	19.800	19.350	19.400	16.866	908,868
2022-04-27	18.750	19.600	18.500	19.150	16.649	1,761,132
2022-04-26	20.500	20.600	19.150	19.150	16.649	2,357,076
2022-04-25	21.200	21.850	20.200	20.200	17.562	2,912,436
2022-04-22	21.950	22.800	21.300	21.650	18.823	7,023,168
2022-04-21	21.050	23.050	20.750	22.250	19.344	10,516,596
2022-04-20	20.650	22.100	20.200	21.000	18.257	6,161,292
2022-04-19	23.100	23.100	20.250	21.200	18.431	9,720,936
2022-04-18	20.000	21.050	20.000	21.050	18.301	5,689,236
2022-04-15	18.850	19.450	18.500	19.150	16.649	1,733,364
2022-04-14	18.250	18.850	18.050	18.750	16.301	546,816
2022-04-13	18.150	18.350	17.950	18.150	15.780	307,584
2022-04-12	18.200	18.400	17.850	18.150	15.780	401,568
2022-04-11	18.700	19.100	18.400	18.400	15.997	1,114,992
2022-04-08	17.950	18.400	17.950	18.400	15.997	461,376
2022-04-07	17.700	18.250	17.600	17.850	15.519	529,728
2022-04-06	17.850	17.850	17.500	17.700	15.388	444,288
2022-04-01	18.200	18.200	17.700	17.850	15.519	398,364
2022-03-31	18.400	18.400	18.050	18.200	15.823	128,160
2022-03-30	18.000	18.500	18.000	18.200	15.823	492,348
2022-03-29	17.700	18.200	17.400	18.000	15.649	416,520
2022-03-28	18.000	18.000	17.600	17.700	15.388	402,636
2022-03-25	18.200	18.250	17.950	17.950	15.606	421,860
2022-03-24	18.400	18.400	18.100	18.150	15.780	459,240
2022-03-23	18.250	18.500	18.050	18.400	15.997	749,736
2022-03-22	18.000	18.350	17.850	18.200	15.823	846,924
2022-03-21	17.850	18.600	17.450	18.200	15.823	1,917,060
2022-03-18	16.750	17.600	16.750	17.600	15.302	811,680
2022-03-17	16.250	17.100	16.200	16.750	14.563	930,228
2022-03-16	16.450	16.450	15.750	15.900	13.823	521,184
2022-03-15	16.350	16.350	16.000	16.050	13.954	485,940
2022-03-14	15.950	16.550	15.900	16.300	14.171	615,168
2022-03-11	15.900	15.900	15.600	15.650	13.606	351,372
2022-03-10	15.850	16.050	15.600	15.900	13.823	605,556
2022-03-09	15.450	15.800	15.450	15.550	13.519	611,964
2022-03-08	16.050	16.300	15.400	15.400	13.389	1,732,296
2022-03-07	17.250	17.250	16.250	16.500	14.345	907,800
2022-03-04	17.600	17.600	17.250	17.300	15.041	538,272
2022-03-03	17.650	17.650	17.350	17.350	15.084	273,408
2022-03-02	17.250	17.450	17.200	17.400	15.128	342,828
2022-03-01	17.300	17.550	17.150	17.350	15.084	284,088
2022-02-25	17.150	17.300	17.000	17.150	14.910	520,116
2022-02-24	17.500	17.650	17.100	17.150	14.910	626,916
2022-02-23	17.550	17.700	17.500	17.650	15.345	291,564
2022-02-22	17.800	17.950	17.450	17.500	15.215	426,132
2022-02-21	17.500	17.800	17.500	17.800	15.475	366,324
2022-02-18	17.450	17.650	17.350	17.550	15.258	259,524
2022-02-17	17.650	17.700	17.400	17.450	15.171	383,412
2022-02-16	17.700	17.800	17.600	17.650	15.345	312,924
2022-02-15	17.700	17.900	17.500	17.550	15.258	208,260

← NewerPage 19 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.