Savior Lifetec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	22.850	22.850	22.050	22.400	19.658	2,468,148
2024-10-28	22.250	23.700	22.250	22.750	19.965	7,283,760
2024-10-25	22.200	22.250	21.650	21.800	19.131	1,201,500
2024-10-24	22.000	22.450	21.850	22.050	19.351	1,834,824
2024-10-23	21.850	21.950	21.800	21.850	19.175	603,420
2024-10-22	21.850	21.900	21.600	21.800	19.131	770,028
2024-10-21	21.150	21.800	21.150	21.750	19.088	1,101,108
2024-10-18	21.500	21.500	21.100	21.150	18.561	735,852
2024-10-17	21.200	21.550	21.150	21.500	18.868	668,568
2024-10-16	20.900	21.250	20.700	21.150	18.561	1,360,632
2024-10-15	21.350	21.400	20.950	20.950	18.385	1,159,848
2024-10-14	21.500	21.500	21.200	21.300	18.693	827,700
2024-10-11	21.850	22.150	21.550	21.600	18.956	1,251,696
2024-10-09	21.750	21.950	21.400	21.800	19.131	1,231,404
2024-10-08	21.600	21.800	21.500	21.800	19.131	644,004
2024-10-07	21.400	21.650	21.200	21.650	19.000	806,340
2024-10-04	21.600	21.600	21.150	21.300	18.693	971,880
2024-10-01	21.600	21.650	21.300	21.550	18.912	590,604
2024-09-30	21.500	21.750	21.400	21.400	18.780	570,312
2024-09-27	21.350	21.650	21.300	21.500	18.868	677,112
2024-09-26	21.750	21.950	21.300	21.300	18.693	1,151,304
2024-09-25	21.850	21.850	21.650	21.650	19.000	709,152
2024-09-24	21.750	21.950	21.650	21.700	19.044	642,936
2024-09-23	22.050	22.200	21.700	21.750	19.088	1,008,192
2024-09-20	22.150	22.300	21.900	21.950	19.263	775,368
2024-09-19	22.000	22.200	21.850	21.950	19.263	646,140
2024-09-18	21.950	22.350	21.900	21.950	19.263	692,064
2024-09-16	21.900	22.150	21.850	21.900	19.219	517,980
2024-09-13	21.600	21.850	21.500	21.800	19.131	563,904
2024-09-12	21.750	21.800	21.500	21.500	18.868	692,064
2024-09-11	21.800	21.850	21.550	21.600	18.956	466,716
2024-09-10	22.200	22.200	21.500	21.600	18.956	959,064
2024-09-09	21.500	21.900	21.450	21.800	19.131	436,812
2024-09-06	22.000	22.100	21.800	21.900	19.219	613,032
2024-09-05	22.050	22.350	21.850	21.950	19.263	856,536
2024-09-04	22.000	22.250	21.300	21.950	19.263	1,478,112
2024-09-03	22.950	23.150	22.650	22.700	19.921	1,135,284
2024-09-02	23.450	23.450	22.900	22.950	20.141	992,172
2024-08-30	23.150	23.450	23.100	23.150	20.316	1,185,480
2024-08-29	23.000	23.800	22.950	23.100	20.272	3,978,300
2024-08-28	22.850	23.150	22.850	22.950	20.141	1,614,816
2024-08-27	22.950	23.000	22.650	22.750	19.965	867,216
2024-08-26	22.700	23.100	22.600	22.850	20.053	1,710,936
2024-08-23	22.800	22.850	22.400	22.650	19.877	1,097,904
2024-08-22	22.800	23.000	22.600	22.800	20.009	1,895,700
2024-08-21	22.650	23.050	22.550	22.700	19.921	2,746,896
2024-08-20	21.350	23.350	21.350	22.700	19.921	11,408,376
2024-08-19	21.550	21.550	21.150	21.250	18.649	918,480
2024-08-16	21.550	21.550	21.300	21.400	18.780	1,095,768
2024-08-15	21.100	21.500	21.100	21.300	18.693	1,068,000
2024-08-14	21.600	21.650	21.000	21.000	18.429	1,731,228
2024-08-13	21.600	21.700	21.300	21.500	18.868	920,616
2024-08-12	21.100	21.500	21.050	21.500	18.868	1,563,552
2024-08-09	21.050	21.350	21.000	21.000	18.429	1,536,852
2024-08-08	20.800	21.100	20.500	21.000	18.429	955,860
2024-08-07	20.300	21.250	20.300	20.950	18.385	1,646,856
2024-08-06	20.300	20.700	19.200	20.300	17.815	3,250,992
2024-08-05	21.550	21.550	19.900	20.000	17.552	4,008,204
2024-08-02	22.700	22.750	22.050	22.100	19.395	2,274,840
2024-08-01	22.550	23.100	22.500	22.950	20.141	1,390,536

← NewerPage 9 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.