Savior Lifetec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	20.200	21.000	20.000	20.250	18.162	5,069,441
2026-01-15	20.100	20.250	19.800	19.850	17.803	1,910,015
2026-01-14	19.900	20.200	19.800	19.850	17.803	1,897,508
2026-01-13	19.850	20.200	19.400	19.700	17.669	3,708,218
2026-01-12	20.250	20.400	19.650	19.850	17.803	5,581,284
2026-01-09	19.100	19.900	18.850	19.500	17.489	6,675,080
2026-01-08	17.500	18.900	17.500	18.350	16.458	3,364,880
2026-01-07	17.400	17.550	17.350	17.450	15.651	757,382
2026-01-06	17.500	17.500	17.250	17.300	15.516	1,026,596
2026-01-05	17.950	17.950	17.400	17.400	15.606	998,783
2026-01-02	18.300	18.300	17.900	17.900	16.054	859,740
2025-12-31	18.000	18.400	17.650	18.400	16.503	2,341,948
2025-12-30	17.400	18.050	17.250	18.050	16.189	1,308,884
2025-12-29	17.700	17.700	17.500	17.550	15.740	524,614
2025-12-26	17.400	17.550	17.250	17.500	15.696	721,134
2025-12-24	17.550	17.550	17.250	17.300	15.516	343,149
2025-12-23	17.450	17.600	17.300	17.450	15.651	498,838
2025-12-22	17.400	17.650	17.300	17.450	15.651	721,688
2025-12-19	17.450	17.750	17.250	17.250	15.471	728,432
2025-12-18	17.550	17.800	17.350	17.400	15.606	350,360
2025-12-17	17.400	17.800	17.350	17.550	15.740	508,902
2025-12-16	17.450	17.450	17.100	17.400	15.606	604,567
2025-12-15	17.500	17.550	17.350	17.450	15.651	363,176
2025-12-12	17.650	17.750	17.500	17.500	15.696	253,121
2025-12-11	17.750	17.800	17.500	17.500	15.696	446,390
2025-12-10	17.850	18.100	17.750	17.750	15.920	457,218
2025-12-09	17.800	18.100	17.500	17.800	15.965	915,382
2025-12-08	17.950	18.000	17.800	17.900	16.054	443,788
2025-12-05	18.200	18.300	18.000	18.050	16.189	383,412
2025-12-04	18.150	18.300	18.100	18.200	16.323	356,472
2025-12-03	18.550	18.550	18.000	18.100	16.234	876,170
2025-12-02	18.100	18.650	17.950	18.550	16.637	1,104,545
2025-12-01	18.250	18.450	18.100	18.200	16.323	231,925
2025-11-28	18.150	18.250	18.050	18.200	16.323	276,727
2025-11-27	18.150	18.200	18.050	18.150	16.279	507,406
2025-11-26	17.800	18.350	17.800	18.100	16.234	658,795
2025-11-25	17.600	17.850	17.600	17.800	15.965	277,894
2025-11-24	17.450	17.650	17.450	17.600	15.785	193,310
2025-11-21	17.650	17.700	17.300	17.300	15.516	510,522
2025-11-20	17.800	17.850	17.650	17.800	15.965	305,448
2025-11-19	18.000	18.000	17.550	17.600	15.785	521,185
2025-11-18	18.050	18.150	17.900	17.950	16.099	459,970
2025-11-17	18.700	18.700	18.150	18.150	16.279	627,061
2025-11-14	18.400	18.750	18.350	18.550	16.637	621,807
2025-11-13	18.500	19.050	18.500	18.650	16.727	1,514,025
2025-11-12	18.150	18.450	18.100	18.400	16.503	1,358,630
2025-11-11	18.200	18.200	17.950	17.950	16.099	632,289
2025-11-10	18.200	18.300	17.850	18.050	16.189	1,230,466
2025-11-07	17.300	18.150	17.300	17.900	16.054	2,689,224
2025-11-06	17.100	17.400	17.050	17.200	15.427	606,681
2025-11-05	16.950	17.350	16.750	17.050	15.292	643,186
2025-11-04	17.050	17.050	16.700	17.000	15.247	737,033
2025-11-03	17.100	17.100	16.850	17.050	15.292	597,068
2025-10-31	17.050	17.100	16.950	17.100	15.337	288,364
2025-10-30	17.150	17.150	16.950	17.000	15.247	472,304
2025-10-29	17.050	17.200	16.850	17.200	15.427	755,870
2025-10-28	17.200	17.200	17.050	17.050	15.292	271,284
2025-10-27	17.400	17.400	17.000	17.300	15.516	832,378
2025-10-23	17.450	17.450	17.100	17.450	15.651	505,333
2025-10-22	17.350	17.650	17.250	17.450	15.651	484,122

← NewerPage 4 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.