Savior Lifetec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	20.000	20.700	19.750	20.400	17.903	978,551
2025-01-22	19.850	20.200	19.850	20.050	17.596	703,812
2025-01-21	19.600	20.000	19.600	19.950	17.508	600,216
2025-01-20	19.650	19.700	19.300	19.600	17.201	756,144
2025-01-17	19.750	19.800	19.650	19.700	17.288	421,860
2025-01-16	20.100	20.100	19.700	19.750	17.332	510,504
2025-01-15	19.850	20.100	19.800	19.800	17.376	601,284
2025-01-14	19.800	20.000	19.700	19.800	17.376	702,744
2025-01-13	20.300	20.400	19.600	19.700	17.288	1,500,540
2025-01-10	21.300	21.300	19.900	20.400	17.903	4,959,792
2025-01-09	21.100	22.100	20.900	21.850	19.175	3,374,880
2025-01-08	21.150	21.550	21.050	21.050	18.473	1,150,236
2025-01-07	21.500	21.500	21.100	21.100	18.517	884,304
2025-01-06	21.250	21.400	21.100	21.400	18.780	1,094,700
2025-01-03	20.850	21.800	20.800	21.250	18.649	3,026,712
2025-01-02	20.500	20.850	20.400	20.450	17.947	587,400
2024-12-31	20.450	20.500	20.250	20.400	17.903	654,684
2024-12-30	20.900	20.900	20.250	20.300	17.815	930,228
2024-12-27	20.800	21.300	20.550	20.600	18.078	2,173,380
2024-12-26	20.000	20.800	19.800	20.500	17.991	1,939,488
2024-12-25	19.950	19.950	19.600	19.900	17.464	686,724
2024-12-24	19.850	19.850	19.700	19.700	17.288	394,092
2024-12-23	19.750	19.950	19.650	19.700	17.288	598,080
2024-12-20	19.450	19.800	19.450	19.600	17.201	393,024
2024-12-19	19.800	19.950	19.450	19.450	17.069	794,592
2024-12-18	19.850	20.000	19.750	19.900	17.464	546,816
2024-12-17	19.700	19.900	19.650	19.850	17.420	703,812
2024-12-16	20.000	20.050	19.700	19.700	17.288	782,844
2024-12-13	20.200	20.350	19.700	19.950	17.508	1,206,840
2024-12-12	20.350	20.450	20.100	20.200	17.727	582,060
2024-12-11	20.300	20.450	20.100	20.200	17.727	702,744
2024-12-10	20.500	20.650	20.300	20.400	17.903	586,332
2024-12-09	20.550	20.550	20.300	20.350	17.859	653,616
2024-12-06	20.650	20.900	20.350	20.550	18.034	898,188
2024-12-05	20.800	20.850	20.550	20.600	18.078	560,700
2024-12-04	20.600	20.750	20.500	20.700	18.166	365,256
2024-12-03	20.600	20.750	20.400	20.600	18.078	315,060
2024-12-02	20.700	20.900	20.400	20.450	17.947	528,660
2024-11-29	20.350	20.800	20.100	20.700	18.166	505,164
2024-11-28	20.450	20.550	20.150	20.350	17.859	563,904
2024-11-27	20.950	20.950	20.400	20.450	17.947	564,972
2024-11-26	20.750	20.850	20.600	20.700	18.166	499,824
2024-11-25	20.550	20.750	20.550	20.700	18.166	425,064
2024-11-22	20.750	20.750	20.500	20.500	17.991	538,272
2024-11-21	20.650	20.800	20.550	20.600	18.078	661,092
2024-11-20	20.450	20.600	20.250	20.500	17.991	678,327
2024-11-19	20.150	20.400	20.150	20.300	17.815	309,720
2024-11-18	20.350	20.350	20.000	20.150	17.683	925,956
2024-11-15	20.350	20.500	20.350	20.400	17.903	583,128
2024-11-14	20.900	20.950	20.350	20.350	17.859	1,127,808
2024-11-13	20.850	21.150	20.750	20.850	18.298	739,056
2024-11-12	21.350	21.350	20.850	20.850	18.298	1,140,624
2024-11-11	21.600	21.650	21.050	21.450	18.824	1,943,760
2024-11-08	22.000	22.350	21.850	22.000	19.307	1,731,228
2024-11-07	21.550	21.750	21.450	21.550	18.912	493,416
2024-11-06	21.600	21.800	21.500	21.500	18.868	577,788
2024-11-05	21.750	21.800	21.550	21.600	18.956	569,244
2024-11-04	21.900	22.100	21.650	21.650	19.000	653,616
2024-11-01	21.900	22.150	21.550	21.750	19.088	1,234,608
2024-10-30	22.600	22.600	22.000	22.000	19.307	1,373,448

← NewerPage 8 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.