Soaring Technology Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	32.300	35.950	32.300	35.250	35.250	38,000
2024-01-25	35.500	35.500	35.000	35.050	35.050	67,000
2024-01-24	36.350	36.350	35.500	35.500	35.500	38,000
2024-01-23	35.500	36.550	35.250	36.150	36.150	53,000
2024-01-22	36.100	36.100	35.150	35.250	35.250	36,000
2024-01-19	36.450	36.450	35.350	35.350	35.350	39,000
2024-01-18	35.350	36.000	35.000	35.200	35.200	44,000
2024-01-17	36.200	36.850	35.450	35.600	35.600	78,000
2024-01-16	38.100	38.150	36.150	36.150	36.150	183,000
2024-01-15	34.950	38.350	34.950	38.100	38.100	173,102
2024-01-12	33.950	38.400	33.800	38.400	38.400	68,000
2024-01-11	36.400	36.400	35.100	35.150	35.150	93,000
2024-01-10	34.000	36.300	33.800	35.250	35.250	105,000
2024-01-09	35.100	36.100	33.700	33.900	33.900	117,000
2024-01-08	36.000	38.100	35.100	35.100	35.100	189,000
2024-01-05	36.900	38.000	36.700	36.800	36.800	202,000
2024-01-04	36.800	40.000	36.800	38.250	38.250	437,000
2024-01-03	36.000	39.300	36.000	39.300	39.300	464,000
2024-01-02	33.000	35.750	33.000	35.750	35.750	267,000
2023-12-29	33.100	33.700	32.500	32.500	32.500	142,000
2023-12-28	33.150	33.700	32.250	33.100	33.100	311,000
2023-12-27	31.800	36.300	31.350	34.800	34.800	767,000
2023-12-26	34.800	35.900	34.800	34.800	34.800	349,000
2023-12-25	40.050	41.200	38.650	38.650	38.650	636,000
2023-12-22	45.450	45.450	41.900	42.900	42.900	570,000
2023-12-21	48.000	48.000	44.050	45.800	45.800	274,000
2023-12-20	48.800	48.800	45.700	45.700	45.700	614,000
2023-12-19	45.500	47.500	43.200	47.450	47.450	869,000
2023-12-18	42.050	44.000	41.900	44.000	44.000	1,032,000
2023-12-15	37.100	40.250	37.100	40.250	40.250	650,000
2023-12-14	36.000	37.000	35.550	36.600	36.600	267,000
2023-12-13	35.100	35.400	35.050	35.100	35.100	137,000
2023-12-12	36.000	36.000	34.600	35.450	35.450	366,000
2023-12-11	37.000	37.800	35.150	36.100	36.100	624,000
2023-12-08	35.600	38.200	33.600	37.000	37.000	1,212,000
2023-12-07	35.400	35.400	32.400	35.400	35.400	1,469,000
2023-12-06	29.600	32.200	29.600	32.200	32.200	396,000
2023-12-05	27.900	29.300	27.150	29.300	29.300	660,000
2023-12-04	26.000	27.900	25.700	26.650	26.650	435,000
2023-12-01	24.350	26.350	24.150	26.200	26.200	207,000
2023-11-30	24.500	24.500	23.400	24.000	24.000	190,000
2023-11-29	24.600	24.750	23.950	24.500	24.500	105,000
2023-11-28	26.200	26.200	23.500	25.000	25.000	261,000
2023-11-27	27.400	27.500	25.000	26.000	26.000	314,000
2023-11-24	25.550	27.000	25.550	27.000	27.000	715,000
2023-11-23	23.800	24.950	23.400	24.950	24.950	335,000
2023-11-22	20.950	22.700	20.700	22.700	22.700	391,000
2023-11-21	20.800	21.000	20.600	20.650	20.650	37,000
2023-11-20	20.750	21.000	20.700	20.850	20.850	30,000
2023-11-17	20.600	21.200	20.600	20.800	20.800	17,000
2023-11-16	20.550	21.400	20.550	20.800	20.800	32,000
2023-11-15	20.500	21.900	20.500	20.800	20.800	67,000
2023-11-14	20.200	21.450	20.200	20.750	20.750	27,000
2023-11-13	20.500	21.050	20.050	20.850	20.850	54,000
2023-11-10	21.150	21.500	20.500	21.300	21.300	45,000
2023-11-09	21.150	22.200	21.000	21.550	21.550	104,000
2023-11-08	21.050	22.900	20.750	21.800	21.800	118,000
2023-11-07	20.250	21.550	20.250	21.200	21.200	46,000
2023-11-06	20.000	20.800	20.000	20.450	20.450	47,000
2023-11-03	20.500	20.600	20.050	20.400	20.400	34,000

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.