San Lien Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	50.100	50.100	49.450	49.450	49.450	105,000
2023-08-10	49.600	49.650	49.350	49.650	49.650	20,000
2023-08-09	49.800	50.000	49.750	49.900	49.900	12,000
2023-08-08	49.700	49.850	49.650	49.750	49.750	5,000
2023-08-07	49.850	49.850	49.500	49.800	49.800	13,000
2023-08-04	49.750	50.200	49.750	49.950	49.950	31,000
2023-08-03	50.100	50.100	50.100	50.100	50.100	0
2023-08-02	50.400	50.400	49.650	50.100	50.100	20,000
2023-08-01	50.200	50.500	50.000	50.500	50.500	74,000
2023-07-31	50.200	50.200	50.200	50.200	50.200	19,000
2023-07-28	50.400	50.400	50.100	50.300	50.300	31,000
2023-07-27	49.850	50.100	49.850	50.000	50.000	7,000
2023-07-26	50.300	50.300	49.800	50.000	50.000	26,000
2023-07-25	50.300	50.700	50.000	50.000	50.000	19,000
2023-07-24	50.300	50.800	50.100	50.300	50.300	15,000
2023-07-21	50.300	50.600	50.300	50.400	50.400	119,000
2023-07-20	50.500	50.500	50.100	50.400	50.400	57,000
2023-07-19	50.200	50.400	49.850	50.200	50.200	263,000
2023-07-18	50.900	50.900	49.900	50.100	50.100	101,000
2023-07-17	50.000	50.200	49.900	49.900	49.900	269,000
2023-07-14	50.400	50.400	49.700	50.000	50.000	110,000
2023-07-13	50.300	50.700	49.700	49.800	49.800	250,000
2023-07-12	51.100	51.100	50.000	50.200	50.200	244,000
2023-07-11	50.200	50.200	49.700	50.000	50.000	92,000
2023-07-10	50.400	50.500	49.700	49.700	49.700	10,000
2023-07-07	49.400	49.850	49.300	49.600	49.600	128,000
2023-07-06	49.450	49.500	49.400	49.450	49.450	44,000
2023-07-05	49.700	49.800	49.500	49.550	49.550	57,000
2023-07-04	49.850	49.900	49.500	49.500	49.500	47,000
2023-07-03	49.500	49.600	49.350	49.600	49.600	37,000
2023-06-30	49.900	49.900	49.400	49.550	49.550	16,000
2023-06-29	49.900	49.900	49.400	49.500	49.500	43,000
2023-06-28	50.100	50.200	49.500	49.500	49.500	29,000
2023-06-27	49.600	49.600	49.350	49.400	49.400	39,000
2023-06-26	50.200	50.200	49.000	49.450	49.450	36,000
2023-06-21	50.500	50.500	50.200	50.200	50.200	10,000
2023-06-20	50.600	50.700	50.200	50.200	50.200	39,000
2023-06-19	50.600	50.900	50.600	50.600	50.600	18,000
2023-06-16	50.400	50.600	50.400	50.600	50.600	16,000
2023-06-15	50.600	50.600	50.600	50.600	50.600	16,000
2023-06-14	50.600	50.700	50.500	50.600	50.600	23,000
2023-06-13	50.900	51.000	50.600	50.700	50.700	31,000
2023-06-12	50.600	51.000	50.500	50.700	50.700	28,000
2023-06-09	50.700	50.700	50.500	50.600	50.600	16,000
2023-06-08	50.700	51.000	50.600	50.600	50.600	75,000
2023-06-07	51.000	51.000	50.500	50.500	50.500	45,000
2023-06-06	50.800	51.000	50.500	50.600	50.600	30,000
2023-06-05	51.000	51.000	50.700	50.900	50.900	23,000
2023-06-02	51.000	51.000	50.800	51.000	51.000	40,000
2023-06-01	51.100	51.100	51.000	51.000	51.000	19,000
2023-05-31	51.100	51.300	51.000	51.100	51.100	78,000
2023-05-30	51.300	51.300	50.500	51.000	51.000	124,000
2023-05-29	51.000	51.200	50.500	51.000	51.000	297,000
2023-05-26	54.200	54.200	53.700	53.900	51.100	906,000
2023-05-25	53.100	53.800	53.100	53.500	50.721	404,000
2023-05-24	53.300	54.000	53.300	53.500	50.721	52,035
2023-05-23	52.800	53.700	51.800	53.300	50.531	91,742
2023-05-22	53.500	57.000	51.900	52.300	49.583	950,733
2023-05-19	52.000	54.500	52.000	53.700	50.910	53,663
2023-05-18	52.200	52.200	51.900	51.900	49.204	13,314

← NewerPage 14 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	2.7000 TWD
2025-09-15	2.6000 TWD
2024-09-09	2.7300 TWD
2023-05-29	2.8000 TWD
2022-06-23	3.1000 TWD
2021-07-05	2.0000 TWD
2020-10-07	0.6000 TWD
2020-08-03	2.5341 TWD
2019-07-18	1.7500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.