Soaring Technology Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 28.200 | 30.000 | 28.200 | 30.000 | 30.000 | 14,000 |
| 2024-05-03 | 29.900 | 29.900 | 29.150 | 29.850 | 29.850 | 18,000 |
| 2024-05-02 | 29.450 | 30.950 | 29.450 | 30.950 | 30.950 | 12,000 |
| 2024-04-30 | 29.100 | 30.000 | 29.100 | 29.600 | 29.600 | 19,000 |
| 2024-04-29 | 28.600 | 29.600 | 28.600 | 29.600 | 29.600 | 31,000 |
| 2024-04-26 | 29.800 | 29.800 | 29.200 | 29.250 | 29.250 | 18,000 |
| 2024-04-25 | 32.000 | 32.000 | 30.050 | 30.050 | 30.050 | 25,000 |
| 2024-04-24 | 29.000 | 30.200 | 28.500 | 30.200 | 30.200 | 35,000 |
| 2024-04-23 | 30.000 | 30.100 | 29.500 | 29.750 | 29.750 | 34,000 |
| 2024-04-22 | 33.000 | 33.000 | 30.000 | 30.000 | 30.000 | 68,000 |
| 2024-04-19 | 34.950 | 34.950 | 31.100 | 31.950 | 31.950 | 257,000 |
| 2024-04-18 | 32.300 | 34.550 | 32.000 | 34.000 | 34.000 | 473,000 |
| 2024-04-17 | 30.800 | 31.450 | 30.800 | 31.450 | 31.450 | 157,000 |
| 2024-04-16 | 25.500 | 28.600 | 25.500 | 28.600 | 28.600 | 220,000 |
| 2024-04-15 | 26.850 | 26.850 | 25.700 | 26.000 | 26.000 | 143,000 |
| 2024-04-12 | 28.900 | 28.900 | 27.500 | 27.700 | 27.700 | 141,000 |
| 2024-04-11 | 29.500 | 29.500 | 28.600 | 28.800 | 28.800 | 112,000 |
| 2024-04-10 | 30.800 | 30.900 | 29.450 | 29.500 | 29.500 | 74,000 |
| 2024-04-09 | 29.500 | 31.000 | 29.500 | 30.250 | 30.250 | 117,000 |
| 2024-04-08 | 30.850 | 30.850 | 29.400 | 29.500 | 29.500 | 144,000 |
| 2024-04-03 | 31.550 | 32.000 | 31.250 | 31.350 | 31.350 | 52,000 |
| 2024-04-02 | 32.500 | 32.500 | 31.800 | 31.900 | 31.900 | 53,000 |
| 2024-04-01 | 33.300 | 33.300 | 32.500 | 32.500 | 32.500 | 64,000 |
| 2024-03-29 | 33.800 | 34.300 | 33.050 | 34.000 | 34.000 | 15,000 |
| 2024-03-28 | 35.000 | 35.000 | 33.800 | 33.850 | 33.850 | 43,000 |
| 2024-03-27 | 33.550 | 34.600 | 33.550 | 34.400 | 34.400 | 12,000 |
| 2024-03-26 | 34.100 | 35.300 | 34.000 | 34.500 | 34.500 | 58,000 |
| 2024-03-25 | 33.600 | 34.700 | 33.350 | 34.700 | 34.700 | 48,000 |
| 2024-03-22 | 33.500 | 34.500 | 33.500 | 34.100 | 34.100 | 21,000 |
| 2024-03-21 | 35.500 | 36.100 | 34.300 | 34.500 | 34.500 | 121,000 |
| 2024-03-20 | 33.300 | 33.300 | 33.300 | 33.300 | 33.300 | 0 |
| 2024-03-19 | 34.000 | 34.000 | 31.550 | 33.300 | 33.300 | 115,000 |
| 2024-03-18 | 35.700 | 35.700 | 35.700 | 35.700 | 35.700 | 0 |
| 2024-03-15 | 35.250 | 35.700 | 35.000 | 35.700 | 35.700 | 35,000 |
| 2024-03-14 | 35.900 | 36.000 | 35.450 | 35.450 | 35.450 | 35,000 |
| 2024-03-13 | 36.100 | 36.500 | 35.800 | 35.900 | 35.900 | 56,000 |
| 2024-03-12 | 36.000 | 36.600 | 35.200 | 36.100 | 36.100 | 73,000 |
| 2024-03-11 | 36.950 | 37.000 | 36.350 | 36.400 | 36.400 | 80,000 |
| 2024-03-08 | 37.150 | 37.500 | 36.400 | 36.900 | 36.900 | 122,000 |
| 2024-03-07 | 37.500 | 37.500 | 37.000 | 37.150 | 37.150 | 55,000 |
| 2024-03-06 | 37.100 | 37.500 | 36.500 | 37.500 | 37.500 | 90,000 |
| 2024-03-05 | 37.150 | 38.300 | 37.100 | 37.100 | 37.100 | 97,000 |
| 2024-03-04 | 38.000 | 38.000 | 37.000 | 37.100 | 37.100 | 126,000 |
| 2024-03-01 | 38.200 | 38.200 | 37.900 | 38.000 | 38.000 | 52,000 |
| 2024-02-29 | 38.200 | 38.500 | 38.000 | 38.200 | 38.200 | 61,000 |
| 2024-02-27 | 38.300 | 39.000 | 37.300 | 37.750 | 37.750 | 59,000 |
| 2024-02-26 | 38.600 | 38.700 | 38.150 | 38.300 | 38.300 | 82,000 |
| 2024-02-23 | 38.700 | 39.050 | 38.500 | 38.500 | 38.500 | 110,000 |
| 2024-02-22 | 39.300 | 39.300 | 37.700 | 38.700 | 38.700 | 62,000 |
| 2024-02-21 | 38.900 | 39.500 | 38.600 | 38.700 | 38.700 | 95,000 |
| 2024-02-20 | 39.550 | 39.600 | 38.400 | 38.700 | 38.700 | 173,000 |
| 2024-02-19 | 36.500 | 38.600 | 35.900 | 38.400 | 38.400 | 191,000 |
| 2024-02-16 | 34.000 | 37.000 | 34.000 | 36.700 | 36.700 | 138,000 |
| 2024-02-15 | 37.600 | 37.600 | 35.800 | 36.550 | 36.550 | 157,000 |
| 2024-02-05 | 35.200 | 35.200 | 34.750 | 34.800 | 34.800 | 71,000 |
| 2024-02-02 | 35.100 | 35.100 | 33.800 | 34.600 | 34.600 | 54,000 |
| 2024-02-01 | 34.650 | 35.450 | 34.500 | 35.200 | 35.200 | 61,000 |
| 2024-01-31 | 35.550 | 35.550 | 34.600 | 34.850 | 34.850 | 106,000 |
| 2024-01-30 | 35.900 | 36.350 | 34.700 | 35.700 | 35.700 | 77,000 |
| 2024-01-29 | 35.100 | 35.150 | 34.000 | 34.600 | 34.600 | 88,000 |
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.