San Lien Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	53.500	53.500	52.600	53.100	47.195	48,000
2022-05-19	52.000	53.200	50.800	53.200	47.284	31,817
2022-05-18	54.500	54.800	53.600	54.000	47.995	69,138
2022-05-17	53.900	54.900	53.600	54.100	48.084	103,726
2022-05-16	53.400	53.900	52.300	53.600	47.640	75,574
2022-05-13	53.100	54.800	53.000	53.800	47.817	195,713
2022-05-12	50.300	51.500	49.800	51.500	45.773	56,406
2022-05-11	49.700	50.300	49.700	50.300	44.707	12,050
2022-05-10	48.000	50.300	47.900	49.850	44.307	100,041
2022-05-09	50.500	50.500	48.200	49.050	43.596	137,043
2022-05-06	50.900	51.000	50.600	50.900	45.240	39,010
2022-05-05	51.600	52.200	51.500	51.900	46.129	24,907
2022-05-04	51.700	51.800	51.200	51.300	45.595	14,113
2022-05-03	51.100	51.600	50.500	51.300	45.595	118,000
2022-04-29	50.900	51.400	50.900	51.100	45.418	28,292
2022-04-28	50.700	51.500	50.100	50.300	44.707	57,078
2022-04-27	50.200	51.800	50.100	50.700	45.062	99,495
2022-04-26	54.000	54.000	51.700	51.900	46.129	47,128
2022-04-25	52.500	54.800	51.700	52.100	46.306	145,354
2022-04-22	51.900	54.600	51.900	53.300	47.373	168,300
2022-04-21	52.600	52.600	51.800	51.900	46.129	40,105
2022-04-20	53.000	53.100	51.300	51.800	46.040	80,501
2022-04-19	52.600	53.000	51.800	52.100	46.306	185,331
2022-04-18	54.800	55.100	50.500	52.000	46.218	421,020
2022-04-15	57.000	59.900	52.800	54.000	47.995	1,840,877
2022-04-14	51.000	55.000	51.000	55.000	48.884	963,707
2022-04-13	48.900	50.300	48.700	50.000	44.440	56,558
2022-04-12	47.700	48.900	47.700	48.600	43.196	102,320
2022-04-11	50.500	50.500	48.100	49.100	43.640	60,168
2022-04-08	50.400	51.600	49.300	50.500	44.884	93,683
2022-04-07	49.500	50.000	49.000	49.300	43.818	44,751
2022-04-06	49.600	49.850	49.100	49.550	44.040	23,203
2022-04-01	49.100	50.100	49.100	49.650	44.129	99,647
2022-03-31	51.900	51.900	49.550	50.100	44.529	74,315
2022-03-30	53.200	54.000	50.600	51.600	45.862	215,049
2022-03-29	46.200	50.500	45.750	50.500	44.884	194,095
2022-03-28	46.400	46.400	45.500	46.100	40.974	159,439
2022-03-25	45.500	45.500	45.000	45.000	39.996	55,039
2022-03-24	45.000	45.000	45.000	45.000	39.996	22,231
2022-03-23	45.000	45.150	45.000	45.000	39.996	17,150
2022-03-22	44.100	45.000	44.100	45.000	39.996	25,150
2022-03-21	44.000	44.100	43.500	44.100	39.196	19,131
2022-03-18	43.650	43.650	43.650	43.650	38.796	4,899
2022-03-17	43.600	44.500	43.600	43.650	38.796	13,100
2022-03-16	43.550	43.550	43.500	43.500	38.663	33,000
2022-03-15	43.950	43.950	43.500	43.500	38.663	42,497
2022-03-14	43.950	44.800	43.950	44.250	39.329	26,035
2022-03-11	43.500	43.950	42.700	43.950	39.063	20,990
2022-03-10	43.100	44.000	43.000	44.000	39.107	5,010
2022-03-09	43.200	43.200	42.900	43.100	38.307	13,677
2022-03-08	43.600	43.600	41.600	42.050	37.374	53,623
2022-03-07	44.100	44.100	43.900	43.900	39.018	4,250
2022-03-04	44.700	44.800	44.700	44.800	39.818	4,000
2022-03-03	45.000	45.000	45.000	45.000	39.996	5,000
2022-03-02	45.000	45.000	45.000	45.000	39.996	1,000
2022-03-01	44.850	45.000	44.550	45.000	39.996	35,225
2022-02-25	45.000	45.000	45.000	45.000	39.996	12,030
2022-02-24	45.050	45.200	44.150	45.200	40.174	17,191
2022-02-23	45.000	45.000	44.950	44.950	39.952	2,149
2022-02-22	45.050	45.050	44.650	44.650	39.685	14,000

← NewerPage 19 of 21 · 1,224 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.