San Lien Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	52.200	52.200	51.900	51.900	49.204	13,314
2023-05-17	52.000	52.000	51.700	52.000	49.299	15,201
2023-05-16	51.400	52.800	51.400	52.000	49.299	16,549
2023-05-15	51.300	51.400	51.000	51.200	48.540	18,000
2023-05-12	50.800	51.700	50.700	51.200	48.540	37,155
2023-05-11	50.800	50.800	50.700	50.700	48.066	2,100
2023-05-10	51.200	51.600	51.000	51.000	48.351	4,127
2023-05-08	51.300	51.300	51.100	51.100	48.446	3,153
2023-05-05	50.800	50.800	50.800	50.800	48.161	1,000
2023-05-04	50.800	51.000	50.800	50.800	48.161	18,705
2023-05-03	50.800	50.800	50.800	50.800	48.161	3,048
2023-05-02	51.200	51.200	50.800	50.800	48.161	27,003
2023-04-28	51.600	51.600	51.600	51.600	48.920	2,484
2023-04-27	52.000	52.000	52.000	52.000	49.299	1,000
2023-04-26	51.300	51.900	51.300	51.900	49.204	2,064
2023-04-25	51.600	51.700	51.600	51.700	49.014	6,125
2023-04-24	51.600	51.600	51.200	51.600	48.920	9,214
2023-04-21	51.600	51.600	51.600	51.600	48.920	2,005
2023-04-20	52.100	52.200	51.400	52.200	49.488	7,584
2023-04-19	52.300	52.300	52.100	52.100	49.394	15,000
2023-04-18	52.700	52.700	52.700	52.700	49.962	3,000
2023-04-17	52.500	53.100	51.600	52.700	49.962	55,165
2023-04-13	53.400	53.400	53.400	53.400	50.626	2,156
2023-04-12	53.100	53.100	53.100	53.100	50.342	7,010
2023-04-11	53.100	53.200	53.100	53.100	50.342	9,131
2023-04-10	53.400	53.400	53.000	53.100	50.342	3,148
2023-04-07	53.200	53.300	53.200	53.300	50.531	9,271
2023-04-06	53.200	53.200	53.200	53.200	50.436	5,105
2023-03-31	53.300	53.300	52.800	52.800	50.057	11,038
2023-03-30	53.800	53.800	52.200	53.200	50.436	33,765
2023-03-29	55.800	55.800	54.500	54.600	51.764	7,000
2023-03-28	55.200	55.300	54.600	54.600	51.764	10,151
2023-03-27	54.400	57.000	54.400	55.100	52.238	43,360
2023-03-24	54.400	54.500	54.300	54.300	51.479	14,740
2023-03-23	55.000	55.000	54.400	54.400	51.574	3,990
2023-03-22	54.800	55.000	54.800	54.800	51.953	9,001
2023-03-21	55.000	55.100	54.700	54.800	51.953	14,333
2023-03-20	55.000	55.400	54.600	55.000	52.143	27,217
2023-03-17	54.300	55.000	54.300	55.000	52.143	34,015
2023-03-16	54.200	55.100	54.200	54.300	51.479	32,358
2023-03-15	55.100	55.500	55.000	55.200	52.333	59,358
2023-03-14	55.000	55.000	55.000	55.000	52.143	36,501
2023-03-13	54.800	55.000	53.500	55.000	52.143	17,942
2023-03-10	56.000	56.000	54.600	54.800	51.953	70,611
2023-03-09	55.000	55.700	54.000	55.400	52.522	41,620
2023-03-08	54.700	55.600	54.700	55.000	52.143	69,886
2023-03-07	53.500	54.600	53.500	54.600	51.764	263,626
2023-03-06	53.100	53.200	52.700	53.200	50.436	268,458
2023-03-03	51.500	52.500	51.300	52.400	49.678	189,085
2023-03-02	49.650	51.400	49.650	51.400	48.730	53,209
2023-03-01	50.000	50.000	49.600	49.900	47.308	15,008
2023-02-24	50.900	50.900	49.750	50.000	47.403	12,000
2023-02-23	49.700	50.000	49.700	49.750	47.166	12,005
2023-02-22	49.550	49.700	49.550	49.700	47.118	5,001
2023-02-21	49.700	50.000	49.700	49.700	47.118	10,000
2023-02-20	50.000	50.000	49.650	49.700	47.118	22,000
2023-02-17	50.000	50.000	49.700	49.700	47.118	14,000
2023-02-16	50.000	50.200	50.000	50.000	47.403	14,100
2023-02-15	50.000	50.000	49.600	49.600	47.023	11,000
2023-02-14	50.000	50.000	49.700	49.750	47.166	13,045

← NewerPage 15 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.