San Lien Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	52.100	53.300	52.000	53.000	50.247	50,780
2022-08-11	51.400	52.400	51.400	51.800	49.109	52,609
2022-08-10	51.000	51.900	51.000	51.400	48.730	45,325
2022-08-09	50.600	52.000	50.600	50.800	48.161	19,145
2022-08-08	51.000	51.300	50.600	50.700	48.066	13,150
2022-08-05	50.300	51.300	50.300	51.000	48.351	47,925
2022-08-04	50.300	50.500	50.200	50.500	47.877	10,050
2022-08-03	50.500	50.500	49.500	49.550	46.976	20,341
2022-08-02	50.600	50.700	50.600	50.700	48.066	8,101
2022-08-01	50.300	50.800	50.000	50.400	47.782	11,342
2022-07-29	50.100	50.300	50.100	50.300	47.687	11,251
2022-07-28	50.100	50.100	50.100	50.100	47.497	1,300
2022-07-27	50.900	51.000	50.300	50.500	47.877	29,002
2022-07-26	50.700	50.700	50.000	50.000	47.403	65,112
2022-07-25	49.600	50.200	49.600	50.200	47.592	18,930
2022-07-22	50.000	50.400	49.500	50.400	47.782	4,693
2022-07-21	48.900	50.100	48.900	50.100	47.497	23,050
2022-07-20	50.800	50.800	50.000	50.000	47.403	30,329
2022-07-19	49.900	50.400	49.900	50.000	47.403	23,870
2022-07-18	49.500	50.000	49.450	50.000	47.403	12,180
2022-07-15	49.100	49.350	49.000	49.100	46.549	28,000
2022-07-14	49.500	49.500	48.100	48.500	45.981	14,000
2022-07-13	48.000	48.500	48.000	48.500	45.981	2,000
2022-07-12	47.050	47.900	46.400	47.800	45.317	58,170
2022-07-11	47.750	48.300	47.000	47.750	45.270	29,479
2022-07-08	47.250	47.900	47.250	47.400	44.938	26,510
2022-07-07	47.550	47.550	47.150	47.150	44.701	6,200
2022-07-06	46.500	47.250	46.000	46.000	43.610	26,095
2022-07-05	46.100	46.900	46.100	46.500	44.084	51,054
2022-07-04	45.500	46.400	45.000	46.400	43.990	13,593
2022-07-01	47.400	47.400	46.000	46.100	43.705	17,001
2022-06-30	47.200	47.650	46.000	47.500	45.033	122,229
2022-06-29	48.000	48.000	47.600	47.600	45.127	4,000
2022-06-28	47.200	48.000	47.200	48.000	45.507	11,000
2022-06-27	47.900	48.400	47.900	48.000	45.507	12,980
2022-06-24	46.700	48.000	46.400	47.900	45.412	36,093
2022-06-23	47.200	49.500	46.700	46.700	44.274	10,100
2022-06-22	51.000	51.000	49.300	49.600	44.084	56,322
2022-06-21	48.400	50.900	48.400	50.500	44.884	58,338
2022-06-20	49.550	49.600	48.600	48.600	43.196	60,356
2022-06-17	50.000	50.200	49.800	50.000	44.440	25,830
2022-06-16	51.900	53.500	50.000	50.000	44.440	84,795
2022-06-15	51.600	52.000	50.900	51.500	45.773	36,001
2022-06-14	51.400	51.600	51.200	51.600	45.862	23,000
2022-06-13	52.500	53.500	51.400	51.800	46.040	28,476
2022-06-10	55.800	55.800	52.500	52.500	46.662	31,222
2022-06-09	53.200	53.200	51.800	52.700	46.840	21,000
2022-06-08	53.200	53.200	52.100	52.700	46.840	18,102
2022-06-07	53.000	53.000	52.000	52.200	46.395	28,145
2022-06-06	52.000	52.600	51.800	52.500	46.662	10,000
2022-06-02	53.600	53.900	53.200	53.300	47.373	28,060
2022-06-01	53.700	56.000	53.100	53.500	47.551	168,652
2022-05-31	52.100	53.700	52.000	53.700	47.729	24,167
2022-05-30	51.900	52.900	51.900	52.900	47.018	69,855
2022-05-27	54.000	54.000	51.300	51.900	46.129	19,580
2022-05-26	53.400	53.400	53.400	53.400	47.462	2,000
2022-05-25	53.300	53.300	51.000	52.200	46.395	23,031
2022-05-24	53.600	53.600	51.800	51.800	46.040	43,050
2022-05-23	53.400	53.500	53.200	53.500	47.551	15,721
2022-05-20	53.500	53.500	52.600	53.100	47.195	48,000

← NewerPage 18 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.