Savior Lifetec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	17.200	17.350	17.000	17.350	15.561	599,211
2025-10-20	17.200	17.200	16.950	17.200	15.427	469,145
2025-10-17	17.050	17.200	17.000	17.200	15.427	282,008
2025-10-16	17.100	17.200	16.950	17.200	15.427	383,789
2025-10-15	17.300	17.300	16.850	17.150	15.382	1,085,268
2025-10-14	17.500	17.600	17.150	17.400	15.606	638,720
2025-10-13	17.150	17.500	16.450	17.500	15.696	1,480,675
2025-10-09	17.150	17.500	16.850	17.450	15.651	2,248,994
2025-10-08	17.700	17.700	17.500	17.600	15.785	464,431
2025-10-07	17.750	17.850	17.450	17.600	15.785	577,255
2025-10-03	18.100	18.100	17.700	17.750	15.920	543,544
2025-10-02	18.000	18.100	17.900	17.900	16.054	352,496
2025-10-01	18.050	18.300	17.950	17.950	16.099	630,516
2025-09-30	17.850	18.000	17.750	17.850	16.010	283,137
2025-09-29	104.86	104.86	104.86	104.86	94.051	0
2025-09-26	18.000	18.000	17.500	17.750	15.920	648,343
2025-09-25	17.950	18.100	17.850	17.900	16.054	302,288
2025-09-24	17.900	18.200	17.900	17.900	16.054	495,219
2025-09-23	18.050	18.050	17.800	17.850	16.010	424,102
2025-09-22	18.000	18.000	17.900	17.950	16.099	454,560
2025-09-19	18.050	18.100	18.000	18.000	16.144	374,334
2025-09-18	18.050	18.150	17.950	18.050	16.189	581,670
2025-09-17	18.050	18.150	17.950	17.950	16.099	327,881
2025-09-16	17.900	18.200	17.750	18.050	16.189	485,998
2025-09-15	18.100	18.150	17.750	17.800	15.965	835,630
2025-09-12	18.100	18.250	18.050	18.100	16.234	650,170
2025-09-11	18.550	18.550	17.950	18.050	16.189	1,549,125
2025-09-10	18.950	18.950	18.500	18.550	16.637	947,826
2025-09-09	19.200	19.200	18.800	18.950	16.996	762,608
2025-09-08	19.000	19.250	18.950	19.100	17.131	871,544
2025-09-05	18.900	19.100	18.650	18.900	16.951	605,405
2025-09-04	18.750	19.000	18.700	18.700	16.772	583,297
2025-09-03	18.600	18.850	18.550	18.700	16.772	336,755
2025-09-02	18.400	18.700	18.300	18.450	16.548	465,762
2025-09-01	18.700	18.700	18.300	18.300	16.413	744,423
2025-08-29	19.000	19.000	18.700	18.700	16.772	416,734
2025-08-28	19.000	19.050	18.850	18.900	16.951	440,414
2025-08-27	18.650	19.050	18.650	18.900	16.951	727,930
2025-08-26	18.800	18.850	18.650	18.650	16.727	406,117
2025-08-25	18.900	19.050	18.750	18.800	16.862	400,557
2025-08-22	18.850	18.900	18.600	18.850	16.906	426,793
2025-08-21	18.500	18.950	18.500	18.750	16.817	504,209
2025-08-20	18.950	18.950	18.400	18.400	16.503	1,170,174
2025-08-19	19.000	19.000	18.800	18.950	16.996	363,456
2025-08-18	19.150	19.150	18.900	18.900	16.951	651,547
2025-08-15	19.300	19.350	18.950	18.950	16.996	880,167
2025-08-14	19.150	19.300	19.100	19.100	17.131	1,028,313
2025-08-13	19.200	19.250	18.950	19.050	17.086	644,902
2025-08-12	19.000	19.250	19.000	19.100	17.131	577,902
2025-08-11	19.250	19.300	18.900	18.950	16.996	519,337
2025-08-08	19.050	19.300	18.900	19.100	17.131	942,032
2025-08-07	19.050	19.100	18.600	18.800	16.862	580,774
2025-08-06	19.150	19.150	18.850	18.900	16.951	691,052
2025-08-05	19.050	19.200	18.900	19.050	17.086	519,834
2025-08-04	18.550	18.950	18.500	18.900	16.951	486,230
2025-08-01	18.650	18.650	18.650	18.650	16.727	0
2025-07-31	18.900	18.900	18.600	18.650	16.727	250,279
2025-07-30	18.750	18.900	18.700	18.800	16.862	198,817
2025-07-29	18.900	19.000	18.650	18.650	16.727	402,021
2025-07-28	19.100	19.100	18.700	18.850	16.906	467,840

← NewerPage 5 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.