Savior Lifetec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	20.750	21.000	20.750	20.900	18.745	938,886
2026-07-20	20.750	20.950	20.300	20.500	18.386	864,023
2026-07-17	21.300	21.500	20.550	20.650	18.521	2,120,834
2026-07-16	21.500	21.750	21.200	21.550	19.328	2,099,824
2026-07-15	20.650	21.350	20.600	21.300	19.104	1,464,525
2026-07-14	20.500	20.900	20.200	20.600	18.476	946,418
2026-07-13	21.000	21.000	20.550	20.650	18.521	789,483
2026-07-10	20.950	20.950	20.950	20.950	18.790	0
2026-07-09	21.150	21.150	20.800	20.950	18.790	978,639
2026-07-08	21.300	22.300	20.850	20.900	18.745	3,172,066
2026-07-07	21.300	21.450	21.100	21.250	19.059	1,852,548
2026-07-06	21.300	21.550	21.000	21.200	19.014	2,249,208
2026-07-03	20.150	21.000	20.150	20.950	18.790	2,981,639
2026-07-02	20.450	20.450	20.050	20.150	18.072	640,299
2026-07-01	20.600	20.750	20.250	20.300	18.207	1,112,858
2026-06-30	20.500	20.650	20.300	20.450	18.341	1,421,346
2026-06-29	19.250	20.500	19.250	20.200	18.117	2,076,434
2026-06-26	19.200	19.300	18.950	18.950	16.996	847,993
2026-06-25	19.350	19.350	19.100	19.250	17.265	659,742
2026-06-24	19.050	19.450	19.050	19.350	17.355	733,944
2026-06-23	19.500	19.500	19.100	19.100	17.131	1,347,078
2026-06-22	20.150	20.150	19.650	19.700	17.669	1,121,716
2026-06-18	20.000	20.050	19.750	19.950	17.893	650,751
2026-06-17	19.850	20.050	19.650	19.850	17.803	621,745
2026-06-16	20.050	20.050	19.800	19.850	17.803	445,672
2026-06-15	19.900	20.200	19.850	19.950	17.893	897,120
2026-06-12	20.150	20.150	19.850	19.850	17.803	584,649
2026-06-11	19.950	20.000	19.600	19.650	17.624	777,690
2026-06-10	20.700	20.700	19.900	19.950	17.893	1,578,318
2026-06-09	20.250	20.900	19.950	20.450	18.341	2,247,551
2026-06-08	19.800	20.350	19.650	20.350	18.252	1,224,997
2026-06-05	20.650	20.900	20.400	20.650	18.521	1,609,045
2026-06-04	20.050	20.800	20.050	20.550	18.431	2,506,978
2026-06-03	20.100	20.200	19.950	20.150	18.072	1,216,406
2026-06-02	20.050	20.300	19.850	20.250	18.162	1,423,776
2026-06-01	19.850	20.150	19.600	20.050	17.983	1,594,930
2026-05-29	19.450	19.800	19.350	19.700	17.669	1,817,963
2026-05-28	18.950	19.500	18.950	19.200	17.220	1,715,862
2026-05-27	18.850	19.000	18.750	18.950	16.996	770,532
2026-05-26	19.150	19.150	18.800	18.850	16.906	1,060,661
2026-05-25	19.200	19.250	18.850	19.150	17.175	1,153,013
2026-05-22	19.350	19.400	19.050	19.100	17.131	754,074
2026-05-21	19.200	19.400	19.000	19.350	17.355	740,853
2026-05-20	18.700	19.050	18.650	18.900	16.951	301,232
2026-05-19	18.950	19.050	18.700	18.700	16.772	754,139
2026-05-18	18.900	19.150	18.600	18.850	16.906	600,523
2026-05-15	19.300	19.300	18.850	18.900	16.951	968,195
2026-05-14	19.250	19.350	19.000	19.100	17.131	1,131,034
2026-05-13	19.050	19.350	19.000	19.250	17.265	852,604
2026-05-12	18.900	19.100	18.800	19.100	17.131	651,990
2026-05-11	19.000	19.200	18.700	19.000	17.041	1,256,275
2026-05-08	18.550	18.950	18.550	18.750	16.817	1,294,534
2026-05-07	18.700	18.850	18.550	18.750	16.817	849,643
2026-05-06	19.100	19.100	18.600	18.700	16.772	898,249
2026-05-05	18.800	18.900	18.750	18.900	16.951	742,553
2026-05-04	19.000	19.000	18.700	18.800	16.862	993,296
2026-04-30	19.250	19.250	18.850	18.950	16.996	953,010
2026-04-29	19.300	19.400	19.000	19.100	17.131	712,475
2026-04-28	19.350	19.350	19.050	19.100	17.131	772,334
2026-04-27	19.400	19.450	19.100	19.300	17.310	648,373

← NewerPage 2 of 3 · 125 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.