Savior Lifetec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	19.350	19.500	19.200	19.350	17.355	641,367
2026-04-23	19.650	20.000	18.950	19.250	17.265	1,802,932
2026-04-22	19.700	19.750	19.400	19.550	17.534	920,857
2026-04-21	19.600	19.850	19.550	19.700	17.669	694,249
2026-04-20	19.900	19.900	19.500	19.500	17.489	1,334,318
2026-04-17	20.150	20.150	19.850	19.900	17.848	589,131
2026-04-16	19.950	20.100	19.850	19.900	17.848	793,800
2026-04-15	19.800	20.000	19.750	20.000	17.938	1,011,184
2026-04-14	20.050	20.050	19.750	19.800	17.758	1,500,985
2026-04-13	20.500	20.500	19.900	19.950	17.893	1,550,291
2026-04-10	20.400	20.500	20.200	20.450	18.341	855,521
2026-04-09	20.850	20.900	20.400	20.450	18.341	1,246,821
2026-04-08	20.700	20.800	20.500	20.700	18.566	1,142,213
2026-04-07	21.200	21.200	20.700	20.700	18.566	1,438,131
2026-04-02	21.500	21.550	20.950	21.150	18.969	1,108,801
2026-04-01	21.350	21.550	21.100	21.350	19.149	1,277,945
2026-03-31	21.200	21.800	20.950	20.950	18.790	1,793,503
2026-03-30	21.600	22.000	21.200	21.300	19.104	1,658,909
2026-03-27	20.600	21.850	20.600	21.850	19.597	3,227,662
2026-03-26	20.950	20.950	20.600	20.750	18.610	600,629
2026-03-25	21.200	21.200	20.600	20.750	18.610	1,353,608
2026-03-24	21.200	21.400	20.950	21.000	18.835	1,715,406
2026-03-23	20.600	21.200	20.450	20.750	18.610	1,669,852
2026-03-20	21.050	21.250	20.550	20.600	18.476	1,723,800
2026-03-19	21.700	21.900	21.050	21.100	18.924	2,165,879
2026-03-18	21.600	21.950	21.450	21.550	19.328	1,816,837
2026-03-17	21.350	21.800	21.100	21.650	19.418	2,685,484
2026-03-16	20.700	21.250	20.400	21.000	18.835	3,118,843
2026-03-13	20.000	20.700	20.000	20.500	18.386	1,336,126
2026-03-12	20.600	20.850	20.200	20.400	18.297	1,514,366
2026-03-11	20.450	21.000	20.400	20.800	18.655	2,359,218
2026-03-10	20.300	20.750	19.950	20.550	18.431	3,230,806
2026-03-09	20.400	21.300	20.000	20.300	18.207	9,074,443
2026-03-06	18.900	20.250	18.900	20.250	18.162	4,927,809
2026-03-05	18.300	18.450	18.100	18.450	16.548	834,016
2026-03-04	18.600	18.650	17.750	17.900	16.054	1,886,194
2026-03-03	19.200	19.200	18.700	18.950	16.996	1,108,799
2026-03-02	18.800	19.200	18.700	19.100	17.131	877,337
2026-02-26	19.100	19.150	18.900	18.950	16.996	831,187
2026-02-25	19.350	19.500	18.800	19.100	17.131	1,250,961
2026-02-24	19.200	19.350	19.050	19.300	17.310	997,739
2026-02-23	19.000	19.250	18.850	19.100	17.131	975,825
2026-02-11	19.200	19.200	18.750	19.000	17.041	1,302,304
2026-02-10	19.300	19.500	18.850	19.200	17.220	1,974,550
2026-02-09	20.200	20.250	19.500	19.550	17.534	1,689,798
2026-02-06	20.450	20.450	19.850	19.950	17.893	2,248,423
2026-02-05	21.150	21.300	20.400	20.450	18.341	1,657,058
2026-02-04	20.600	21.050	20.500	20.950	18.790	1,738,987
2026-02-03	20.500	20.800	20.000	20.550	18.431	2,117,250
2026-02-02	20.950	20.950	20.000	20.200	18.117	2,197,969
2026-01-30	20.550	20.900	20.000	20.700	18.566	2,249,318
2026-01-29	20.750	20.850	20.250	20.300	18.207	2,078,313
2026-01-28	22.200	22.300	20.700	21.000	18.835	4,313,444
2026-01-27	21.300	22.150	21.150	21.750	19.507	3,897,808
2026-01-26	22.200	22.600	21.050	21.250	19.059	5,463,043
2026-01-23	20.300	21.750	20.300	21.600	19.373	5,847,287
2026-01-22	20.450	20.450	19.950	20.250	18.162	1,913,185
2026-01-21	20.750	20.850	20.150	20.200	18.117	2,762,458
2026-01-20	20.200	20.700	20.050	20.650	18.521	2,494,307
2026-01-19	20.700	20.900	20.200	20.200	18.117	3,275,295

← NewerPage 3 of 21 · 1,218 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.