Soaring Technology Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 34.150 | 35.500 | 34.150 | 34.200 | 34.200 | 36,000 |
| 2024-07-31 | 34.000 | 34.150 | 33.300 | 34.150 | 34.150 | 53,000 |
| 2024-07-30 | 35.000 | 35.000 | 33.800 | 34.000 | 34.000 | 155,000 |
| 2024-07-29 | 34.900 | 35.200 | 33.050 | 34.000 | 34.000 | 291,000 |
| 2024-07-26 | 31.100 | 35.950 | 31.000 | 35.200 | 35.200 | 509,000 |
| 2024-07-23 | 31.250 | 32.700 | 31.250 | 32.700 | 32.700 | 225,000 |
| 2024-07-22 | 30.350 | 30.350 | 28.850 | 29.750 | 29.750 | 43,000 |
| 2024-07-19 | 30.100 | 31.250 | 30.050 | 30.350 | 30.350 | 64,000 |
| 2024-07-18 | 30.450 | 30.450 | 30.000 | 30.050 | 30.050 | 52,000 |
| 2024-07-17 | 31.250 | 31.250 | 30.450 | 30.450 | 30.450 | 57,000 |
| 2024-07-16 | 29.750 | 31.350 | 29.750 | 30.950 | 30.950 | 40,000 |
| 2024-07-15 | 32.400 | 32.400 | 31.200 | 31.350 | 31.350 | 65,000 |
| 2024-07-12 | 32.100 | 33.800 | 32.100 | 32.500 | 32.500 | 48,000 |
| 2024-07-11 | 32.200 | 32.300 | 30.150 | 32.000 | 32.000 | 98,000 |
| 2024-07-10 | 32.600 | 33.800 | 32.450 | 32.550 | 32.550 | 84,000 |
| 2024-07-09 | 35.750 | 35.750 | 32.050 | 32.500 | 32.500 | 179,000 |
| 2024-07-08 | 36.450 | 36.500 | 34.500 | 35.500 | 35.500 | 475,000 |
| 2024-07-05 | 34.450 | 34.450 | 33.700 | 34.450 | 34.450 | 644,000 |
| 2024-07-04 | 30.150 | 31.350 | 29.700 | 31.350 | 31.350 | 145,000 |
| 2024-07-03 | 27.100 | 28.500 | 26.900 | 28.500 | 28.500 | 73,000 |
| 2024-07-02 | 27.300 | 27.300 | 27.050 | 27.100 | 27.100 | 46,000 |
| 2024-07-01 | 27.450 | 27.450 | 27.100 | 27.300 | 27.300 | 39,000 |
| 2024-06-28 | 27.450 | 27.450 | 27.350 | 27.400 | 27.400 | 23,000 |
| 2024-06-27 | 27.200 | 27.500 | 27.100 | 27.150 | 27.150 | 27,000 |
| 2024-06-26 | 27.450 | 27.450 | 26.950 | 27.000 | 27.000 | 45,000 |
| 2024-06-25 | 27.800 | 27.800 | 27.050 | 27.200 | 27.200 | 93,000 |
| 2024-06-24 | 26.950 | 27.500 | 26.800 | 27.500 | 27.500 | 109,000 |
| 2024-06-21 | 26.550 | 26.850 | 26.550 | 26.800 | 26.800 | 26,000 |
| 2024-06-20 | 26.650 | 27.000 | 26.550 | 26.550 | 26.550 | 43,000 |
| 2024-06-19 | 27.200 | 27.250 | 26.650 | 26.650 | 26.650 | 34,000 |
| 2024-06-18 | 27.500 | 27.500 | 27.150 | 27.150 | 27.150 | 42,000 |
| 2024-06-17 | 27.950 | 28.000 | 27.300 | 27.450 | 27.450 | 27,000 |
| 2024-06-14 | 28.000 | 28.100 | 27.950 | 27.950 | 27.950 | 26,000 |
| 2024-06-13 | 29.000 | 29.000 | 28.000 | 28.000 | 28.000 | 31,000 |
| 2024-06-12 | 28.950 | 28.950 | 28.200 | 28.400 | 28.400 | 19,000 |
| 2024-06-11 | 29.000 | 29.000 | 27.300 | 28.950 | 28.950 | 7,000 |
| 2024-06-07 | 28.100 | 28.100 | 26.500 | 28.100 | 28.100 | 20,000 |
| 2024-06-06 | 29.000 | 29.300 | 28.100 | 28.100 | 28.100 | 74,000 |
| 2024-06-05 | 29.500 | 29.500 | 28.700 | 29.000 | 29.000 | 14,000 |
| 2024-06-04 | 28.400 | 29.500 | 28.400 | 29.500 | 29.500 | 20,000 |
| 2024-06-03 | 28.500 | 28.500 | 28.450 | 28.450 | 28.450 | 17,000 |
| 2024-05-31 | 28.500 | 28.500 | 28.100 | 28.500 | 28.500 | 22,000 |
| 2024-05-30 | 28.700 | 28.700 | 28.500 | 28.500 | 28.500 | 37,000 |
| 2024-05-29 | 28.800 | 28.800 | 28.700 | 28.700 | 28.700 | 17,000 |
| 2024-05-28 | 28.850 | 29.100 | 28.850 | 28.850 | 28.850 | 19,000 |
| 2024-05-27 | 28.100 | 29.000 | 28.100 | 28.850 | 28.850 | 9,000 |
| 2024-05-24 | 28.050 | 28.850 | 28.050 | 28.850 | 28.850 | 4,000 |
| 2024-05-23 | 28.500 | 28.900 | 28.000 | 28.900 | 28.900 | 33,000 |
| 2024-05-22 | 29.050 | 29.050 | 28.650 | 28.650 | 28.650 | 20,000 |
| 2024-05-21 | 28.550 | 29.100 | 28.550 | 29.050 | 29.050 | 18,000 |
| 2024-05-20 | 29.000 | 29.250 | 28.200 | 29.050 | 29.050 | 65,000 |
| 2024-05-17 | 28.400 | 29.000 | 28.000 | 28.550 | 28.550 | 55,000 |
| 2024-05-16 | 28.000 | 29.100 | 28.000 | 28.400 | 28.400 | 25,000 |
| 2024-05-15 | 29.200 | 29.200 | 29.100 | 29.100 | 29.100 | 19,000 |
| 2024-05-14 | 29.100 | 29.150 | 29.100 | 29.100 | 29.100 | 17,000 |
| 2024-05-13 | 29.350 | 29.350 | 27.150 | 29.100 | 29.100 | 15,000 |
| 2024-05-10 | 28.000 | 29.350 | 28.000 | 29.350 | 29.350 | 12,000 |
| 2024-05-09 | 27.650 | 28.000 | 27.500 | 28.000 | 28.000 | 9,000 |
| 2024-05-08 | 28.000 | 28.400 | 28.000 | 28.100 | 28.100 | 27,000 |
| 2024-05-07 | 28.600 | 28.600 | 28.100 | 28.450 | 28.450 | 35,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.