Savior Lifetec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	17.800	17.800	17.450	17.650	15.345	485,940
2022-02-11	18.200	18.200	17.900	17.900	15.562	340,692
2022-02-10	18.450	18.500	18.250	18.250	15.867	317,196
2022-02-09	17.850	18.350	17.850	18.300	15.910	682,452
2022-02-08	17.550	18.050	17.550	17.800	15.475	474,192
2022-02-07	17.300	17.600	17.100	17.550	15.258	456,036
2022-01-26	17.300	17.300	17.000	17.100	14.867	860,808
2022-01-25	17.950	17.950	17.400	17.400	15.128	558,564
2022-01-24	18.200	18.200	17.800	17.900	15.562	467,784
2022-01-21	18.350	18.600	18.250	18.300	15.910	394,092
2022-01-20	18.400	18.700	18.300	18.450	16.041	249,912
2022-01-19	18.400	18.500	18.300	18.300	15.910	321,468
2022-01-18	18.450	18.800	18.450	18.450	16.041	262,728
2022-01-17	18.700	18.700	18.400	18.450	16.041	277,680
2022-01-14	18.950	18.950	18.500	18.550	16.127	295,836
2022-01-13	18.600	18.950	18.600	18.850	16.388	300,108
2022-01-12	18.650	18.700	18.500	18.550	16.127	265,932
2022-01-11	18.900	18.900	18.500	18.550	16.127	504,096
2022-01-10	19.050	19.050	18.800	18.900	16.432	413,316
2022-01-07	19.450	19.450	19.150	19.150	16.649	143,112
2022-01-06	19.300	19.400	19.150	19.350	16.823	241,368
2022-01-05	19.400	19.600	19.200	19.300	16.780	604,488
2022-01-04	19.250	19.400	19.000	19.300	16.780	427,200
2022-01-03	19.200	19.300	18.900	19.150	16.649	560,700
2021-12-30	18.850	19.100	18.800	19.100	16.606	621,576
2021-12-29	18.900	19.150	18.600	18.850	16.388	555,360
2021-12-28	18.600	18.900	18.600	18.900	16.432	489,144
2021-12-27	18.800	18.850	18.550	18.600	16.171	278,748
2021-12-24	18.800	19.000	18.550	18.750	16.301	292,632
2021-12-23	18.900	19.000	18.750	18.800	16.345	210,396
2021-12-22	19.100	19.250	18.900	18.900	16.432	375,936
2021-12-21	18.650	19.100	18.650	19.050	16.562	626,916
2021-12-20	18.350	18.700	18.200	18.650	16.214	610,896
2021-12-17	18.550	18.700	18.400	18.450	16.041	343,896
2021-12-16	18.650	18.700	18.400	18.450	16.041	508,368
2021-12-15	18.650	18.650	18.500	18.600	16.171	370,596
2021-12-14	19.000	19.100	18.550	18.600	16.171	786,048
2021-12-13	19.050	19.200	18.900	19.000	16.519	732,648
2021-12-10	19.300	19.350	19.050	19.050	16.562	515,844
2021-12-09	19.250	19.400	19.150	19.200	16.693	448,560
2021-12-08	19.200	19.500	19.050	19.350	16.823	591,672
2021-12-07	19.700	19.700	19.350	19.350	16.823	323,604
2021-12-06	19.650	19.800	19.500	19.600	17.040	256,320
2021-12-03	19.400	19.600	19.400	19.500	16.953	232,824
2021-12-02	19.650	19.700	19.350	19.500	16.953	277,680
2021-12-01	19.800	19.800	19.450	19.450	16.910	256,320
2021-11-30	19.900	19.900	19.400	19.500	16.953	494,484
2021-11-29	19.700	21.300	19.700	19.900	17.301	1,986,480
2021-11-26	19.400	19.900	19.300	19.500	16.953	732,648
2021-11-25	19.700	19.750	19.300	19.400	16.866	394,092
2021-11-24	19.150	19.700	19.150	19.600	17.040	674,976
2021-11-23	19.050	19.150	19.000	19.050	16.562	337,488
2021-11-22	19.000	19.350	18.900	19.050	16.562	499,824
2021-11-19	19.100	19.200	18.950	19.000	16.519	537,204
2021-11-18	19.150	19.200	19.050	19.100	16.606	347,100
2021-11-17	19.350	19.500	19.150	19.150	16.649	316,128
2021-11-16	19.350	19.600	19.300	19.350	16.823	310,788
2021-11-15	19.000	19.400	18.900	19.400	16.866	428,268
2021-11-12	19.050	19.150	18.950	19.000	16.519	446,424
2021-11-11	19.100	19.200	18.950	19.050	16.562	413,316

← NewerPage 20 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.