San Lien Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	51.500	51.500	50.000	50.500	47.877	19,373
2022-11-07	50.500	51.000	50.500	50.500	47.877	13,270
2022-11-04	50.000	50.500	50.000	50.300	47.687	25,048
2022-11-03	48.400	49.300	48.000	48.900	46.360	15,059
2022-11-02	49.100	50.000	49.100	49.950	47.355	17,628
2022-11-01	49.350	49.500	49.100	49.100	46.549	15,185
2022-10-31	48.950	48.950	48.950	48.950	46.407	1,210
2022-10-28	47.300	47.300	46.900	47.100	44.653	8,020
2022-10-27	47.250	47.450	47.050	47.300	44.843	24,119
2022-10-26	48.100	48.100	47.350	47.600	45.127	32,074
2022-10-25	48.800	49.900	48.200	48.300	45.791	27,120
2022-10-24	49.350	49.350	48.850	48.850	46.312	8,501
2022-10-21	49.000	49.500	49.000	49.100	46.549	13,022
2022-10-20	49.600	49.700	49.300	49.300	46.739	12,022
2022-10-19	50.300	50.300	49.700	49.700	47.118	10,000
2022-10-18	50.100	50.500	50.000	50.300	47.687	9,000
2022-10-17	50.000	50.500	50.000	50.500	47.877	16,095
2022-10-14	50.200	51.700	50.000	50.100	47.497	17,791
2022-10-13	51.800	52.800	49.600	50.000	47.403	58,330
2022-10-12	52.000	52.800	52.000	52.200	49.488	12,002
2022-10-11	52.800	52.800	52.800	52.800	50.057	2,019
2022-10-07	53.600	53.600	52.300	52.900	50.152	6,405
2022-10-06	51.800	52.200	51.800	52.000	49.299	29,125
2022-10-05	53.200	53.400	52.100	52.100	49.394	34,145
2022-10-04	53.500	53.500	53.500	53.500	50.721	6,305
2022-10-03	53.500	53.500	52.400	53.300	50.531	8,046
2022-09-30	54.300	54.400	52.700	53.800	51.005	10,050
2022-09-29	52.400	52.700	52.000	52.700	49.962	18,112
2022-09-28	52.800	52.900	52.000	52.000	49.299	34,140
2022-09-27	52.200	52.700	51.900	52.700	49.962	27,138
2022-09-26	54.000	54.000	51.500	52.200	49.488	110,689
2022-09-23	54.600	54.700	54.200	54.600	51.764	28,034
2022-09-22	54.900	54.900	53.400	54.700	51.858	33,342
2022-09-21	55.400	55.900	55.000	55.900	52.996	14,349
2022-09-20	56.600	56.600	55.100	55.400	52.522	42,414
2022-09-19	57.500	59.800	56.000	56.500	53.565	270,846
2022-09-16	56.200	57.000	56.000	56.400	53.470	14,473
2022-09-15	56.300	58.000	56.100	56.500	53.565	112,535
2022-09-14	55.000	56.300	54.100	56.300	53.375	89,710
2022-09-13	54.300	55.800	54.100	55.700	52.807	159,953
2022-09-12	53.700	54.400	53.600	54.200	51.384	80,696
2022-09-08	52.100	54.000	52.100	53.100	50.342	106,848
2022-09-07	53.400	53.400	52.500	52.500	49.773	8,106
2022-09-06	53.000	53.400	53.000	53.400	50.626	38,992
2022-09-05	52.700	53.000	52.700	53.000	50.247	8,000
2022-09-02	53.200	53.200	52.700	52.900	50.152	39,066
2022-09-01	53.700	53.700	52.500	52.700	49.962	40,070
2022-08-31	52.700	53.700	52.700	53.400	50.626	37,890
2022-08-30	52.500	52.700	52.500	52.700	49.962	10,379
2022-08-29	51.600	53.300	51.600	52.600	49.868	27,050
2022-08-26	52.900	53.000	52.900	52.900	50.152	8,000
2022-08-25	53.000	53.100	52.500	52.900	50.152	26,131
2022-08-24	53.100	53.200	52.300	52.500	49.773	41,000
2022-08-23	52.100	52.700	52.000	52.200	49.488	21,000
2022-08-22	52.100	53.200	51.900	52.500	49.773	17,000
2022-08-19	53.100	53.400	52.600	53.000	50.247	63,444
2022-08-18	53.500	53.500	52.900	53.500	50.721	30,000
2022-08-17	53.200	53.900	52.800	53.500	50.721	33,123
2022-08-16	52.500	53.300	52.400	53.100	50.342	77,171
2022-08-15	53.000	53.100	52.300	53.100	50.342	127,388

← NewerPage 17 of 21 · 1,223 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.