Savior Lifetec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	19.150	19.150	18.800	18.950	16.996	292,073
2025-07-24	18.600	19.200	18.450	19.050	17.086	763,620
2025-07-23	18.450	18.750	18.450	18.700	16.772	255,252
2025-07-22	19.100	19.100	18.350	18.400	16.503	698,473
2025-07-21	19.100	19.150	18.900	19.050	17.086	262,784
2025-07-18	19.450	19.450	18.950	19.000	17.041	349,299
2025-07-17	18.800	19.200	18.800	19.150	17.175	853,546
2025-07-16	18.800	18.800	18.400	18.650	16.727	614,273
2025-07-15	18.500	18.900	18.500	18.650	16.727	471,705
2025-07-14	18.850	18.850	18.500	18.500	16.593	440,068
2025-07-11	18.700	19.250	18.700	19.000	16.674	768,119
2025-07-10	18.600	18.900	18.500	18.550	16.279	540,691
2025-07-09	18.950	18.950	18.500	18.550	16.279	752,073
2025-07-08	18.900	19.000	18.550	18.950	16.630	414,497
2025-07-07	19.000	20.000	18.850	18.900	16.586	1,408,965
2025-07-04	19.250	19.300	18.800	18.950	16.630	406,909
2025-07-03	19.300	19.350	19.150	19.350	16.981	386,724
2025-07-02	18.850	19.400	18.850	19.300	16.937	649,423
2025-07-01	19.050	19.200	18.950	19.000	16.674	380,271
2025-06-30	19.350	19.400	19.000	19.050	16.718	396,255
2025-06-27	19.350	19.450	19.200	19.250	16.894	267,340
2025-06-26	19.250	19.400	19.250	19.350	16.981	293,304
2025-06-25	19.400	19.600	19.150	19.250	16.894	453,956
2025-06-24	19.400	19.650	19.300	19.400	17.025	367,649
2025-06-23	19.400	19.450	19.000	19.350	16.981	560,038
2025-06-20	19.500	19.700	19.300	19.650	17.245	538,272
2025-06-19	20.000	20.100	19.500	19.500	17.113	950,521
2025-06-18	19.950	20.200	19.950	20.000	17.552	434,041
2025-06-17	20.200	20.300	20.050	20.050	17.596	303,504
2025-06-16	20.100	20.250	19.800	20.200	17.727	605,615
2025-06-13	20.400	20.400	20.050	20.100	17.639	587,197
2025-06-12	20.350	20.450	20.250	20.400	17.903	383,611
2025-06-11	20.050	20.350	20.050	20.300	17.815	595,636
2025-06-10	21.150	21.150	20.000	20.000	17.552	2,441,972
2025-06-09	21.400	21.600	21.150	21.600	18.956	880,195
2025-06-06	21.850	21.850	21.150	21.400	18.780	808,486
2025-06-05	21.500	21.800	21.450	21.750	19.088	902,604
2025-06-04	21.500	21.500	21.100	21.400	18.780	771,307
2025-06-03	22.050	22.100	21.200	21.200	18.605	1,884,496
2025-06-02	21.800	22.050	21.600	22.000	19.307	2,720,983
2025-05-29	21.400	21.500	21.300	21.450	18.824	867,500
2025-05-28	21.500	21.550	21.200	21.400	18.780	893,860
2025-05-27	21.450	21.450	21.250	21.400	18.780	735,858
2025-05-26	21.600	21.600	21.250	21.250	18.649	622,651
2025-05-23	21.500	21.600	21.250	21.450	18.824	480,667
2025-05-22	21.000	21.050	20.750	21.050	18.473	574,376
2025-05-21	21.300	21.350	20.750	21.000	18.429	1,237,468
2025-05-20	21.200	21.400	21.100	21.200	18.605	923,934
2025-05-19	20.900	21.550	20.800	21.300	18.693	2,208,601
2025-05-16	21.150	21.200	20.900	21.000	18.429	1,145,841
2025-05-15	20.850	21.400	20.850	21.100	18.517	1,411,011
2025-05-14	20.800	20.850	20.600	20.850	18.298	1,160,132
2025-05-13	20.600	20.750	20.300	20.550	18.034	1,162,098
2025-05-12	20.450	20.600	20.150	20.400	17.903	1,015,200
2025-05-09	20.800	21.000	20.200	20.450	17.947	1,528,409
2025-05-08	19.900	20.100	19.850	19.950	17.508	625,961
2025-05-07	19.700	19.800	19.450	19.800	17.376	489,335
2025-05-06	19.400	19.800	19.100	19.700	17.288	1,135,397
2025-05-05	20.550	20.650	18.700	19.400	17.025	2,216,110
2025-05-02	19.400	19.850	19.300	19.850	17.420	866,261

← NewerPage 6 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.