Savior Lifetec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	19.400	19.850	19.300	19.850	17.420	866,261
2025-04-30	19.150	19.300	19.000	19.250	16.894	831,188
2025-04-29	18.600	19.200	18.600	19.150	16.806	951,696
2025-04-28	18.250	18.600	18.250	18.600	16.323	674,976
2025-04-25	18.050	18.250	18.050	18.250	16.016	666,325
2025-04-24	17.700	17.900	17.650	17.850	15.665	494,485
2025-04-23	17.450	17.700	17.400	17.700	15.533	587,401
2025-04-22	17.000	17.100	16.800	17.100	15.007	544,682
2025-04-21	17.600	17.700	17.000	17.050	14.963	1,100,241
2025-04-18	17.650	18.200	17.650	17.800	15.621	680,318
2025-04-17	17.850	17.850	17.500	17.750	15.577	636,627
2025-04-16	17.950	17.950	17.550	17.650	15.489	1,057,323
2025-04-15	16.950	17.950	16.800	17.900	15.709	1,771,925
2025-04-14	16.650	17.500	16.500	16.850	14.787	1,402,290
2025-04-11	15.800	16.200	15.400	16.200	14.217	1,629,484
2025-04-10	15.850	15.850	15.850	15.850	13.910	444,288
2025-04-09	16.250	16.300	14.350	14.450	12.681	6,004,886
2025-04-08	15.900	16.700	15.900	15.900	13.954	3,377,793
2025-04-07	17.650	17.650	17.650	17.650	15.489	189,042
2025-04-02	19.650	19.750	19.300	19.600	17.201	406,068
2025-04-01	19.350	19.700	19.250	19.600	17.201	550,034
2025-03-31	19.900	19.950	19.200	19.200	16.850	1,723,683
2025-03-28	20.550	20.650	20.000	20.200	17.727	925,551
2025-03-27	20.700	20.850	20.550	20.750	18.210	528,671
2025-03-26	20.850	21.000	20.700	20.900	18.342	734,850
2025-03-25	20.800	21.200	20.700	20.850	18.298	981,127
2025-03-24	20.700	20.850	20.550	20.600	18.078	502,412
2025-03-21	20.750	20.850	20.550	20.700	18.166	437,887
2025-03-20	20.500	20.700	20.400	20.650	18.122	513,103
2025-03-19	20.450	20.600	20.400	20.400	17.903	602,578
2025-03-18	20.200	20.350	20.150	20.350	17.859	451,877
2025-03-17	20.150	20.300	20.100	20.150	17.683	453,406
2025-03-14	20.100	20.200	19.950	20.150	17.683	496,657
2025-03-13	20.600	20.600	20.150	20.150	17.683	593,813
2025-03-12	20.600	20.600	20.400	20.450	17.947	379,144
2025-03-11	20.450	20.500	20.050	20.500	17.991	550,792
2025-03-10	20.650	20.750	20.450	20.700	18.166	1,031,801
2025-03-07	20.100	20.250	19.950	20.150	17.683	556,154
2025-03-06	20.050	20.100	19.900	19.950	17.508	589,218
2025-03-05	20.100	20.150	19.900	20.050	17.596	802,239
2025-03-04	19.900	20.400	19.600	20.050	17.596	1,227,846
2025-03-03	19.800	20.100	19.700	20.000	17.552	1,421,529
2025-02-27	20.750	20.750	19.800	19.800	17.376	1,726,474
2025-02-26	20.950	20.950	20.650	20.650	18.122	667,508
2025-02-25	21.200	21.300	20.650	20.850	18.298	1,469,577
2025-02-24	20.900	21.950	20.750	21.000	18.429	2,971,582
2025-02-21	20.600	20.900	20.550	20.600	18.078	468,354
2025-02-20	20.650	20.750	20.550	20.600	18.078	429,619
2025-02-19	20.750	20.900	20.700	20.750	18.210	350,360
2025-02-18	21.100	21.100	20.750	20.750	18.210	436,912
2025-02-17	21.400	21.700	21.050	21.050	18.473	652,810
2025-02-14	20.700	21.600	20.700	21.300	18.693	882,448
2025-02-13	20.850	21.150	20.650	20.750	18.210	494,541
2025-02-12	20.750	20.900	20.650	20.650	18.122	385,552
2025-02-11	21.000	21.150	20.500	20.750	18.210	701,894
2025-02-10	21.200	21.250	20.650	20.950	18.385	718,940
2025-02-07	21.600	21.800	21.400	21.450	18.824	1,142,994
2025-02-06	20.950	21.650	20.950	21.450	18.824	1,582,945
2025-02-05	20.700	20.900	20.600	20.900	18.342	733,158
2025-02-04	20.500	20.800	20.450	20.600	18.078	802,409

← NewerPage 7 of 21 · 1,216 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.