Soaring Technology Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	20.050	20.500	20.000	20.500	20.500	26,000
2023-11-01	20.100	20.100	19.900	19.900	19.900	40,000
2023-10-31	20.800	20.800	20.050	20.050	20.050	99,000
2023-10-30	21.200	21.200	20.600	20.750	20.750	73,000
2023-10-27	21.200	21.200	21.000	21.000	21.000	53,000
2023-10-26	20.700	21.300	20.700	21.150	21.150	40,000
2023-10-25	21.400	21.650	21.050	21.250	21.250	54,000
2023-10-24	21.500	21.700	21.000	21.400	21.400	32,000
2023-10-23	21.700	21.700	21.200	21.300	21.300	43,000
2023-10-20	22.000	22.800	22.000	22.000	22.000	23,000
2023-10-19	21.500	22.050	21.500	22.000	22.000	35,000
2023-10-18	21.500	22.400	21.200	21.850	21.850	78,000
2023-10-17	22.600	22.750	21.800	21.900	21.900	77,000
2023-10-16	24.100	24.100	23.200	23.200	23.200	29,000
2023-10-13	23.550	23.800	23.150	23.550	23.550	41,000
2023-10-12	24.650	24.650	23.800	23.850	23.850	129,000
2023-10-11	25.400	25.400	24.000	24.300	24.300	477,000
2023-10-06	22.500	23.350	22.050	23.350	23.350	83,000
2023-10-05	22.500	23.550	22.250	22.700	22.700	89,000
2023-10-04	21.200	23.450	20.950	22.500	22.500	203,000
2023-10-03	21.100	21.950	21.000	21.600	21.600	79,000
2023-10-02	21.000	21.250	20.800	21.250	21.250	63,000
2023-09-28	22.450	22.450	21.650	21.700	21.700	81,000
2023-09-27	20.950	22.850	20.500	22.700	22.700	141,000
2023-09-26	21.000	21.050	20.800	20.800	20.800	44,000
2023-09-25	21.000	21.450	20.900	21.000	21.000	72,000
2023-09-22	21.200	21.350	20.600	21.000	21.000	86,000
2023-09-21	21.600	21.700	20.700	21.450	21.450	78,000
2023-09-20	21.750	22.000	21.650	21.650	21.650	51,000
2023-09-19	22.800	23.150	20.700	22.500	22.500	174,000
2023-09-18	22.950	23.500	22.800	22.800	22.800	78,000
2023-09-15	23.200	23.800	22.800	22.900	22.900	103,000
2023-09-14	23.950	24.000	22.750	23.850	23.850	167,000
2023-09-13	24.850	24.950	23.500	23.500	23.500	163,000
2023-09-12	26.400	27.400	24.000	25.000	25.000	381,000
2023-09-11	23.950	26.300	23.950	26.300	26.300	538,000
2023-09-08	22.500	24.000	22.500	23.950	23.950	84,000
2023-09-07	21.400	23.000	21.400	23.000	23.000	170,000
2023-09-06	21.000	21.350	20.900	21.350	21.350	69,000
2023-09-05	20.600	21.150	20.600	20.850	20.850	54,000
2023-09-04	21.000	21.500	20.900	20.950	20.950	91,000
2023-09-01	21.550	21.650	21.300	21.300	21.300	86,000
2023-08-31	21.700	22.250	21.300	21.800	21.800	142,000
2023-08-30	21.350	22.200	21.200	21.650	21.650	287,000
2023-08-29	19.450	21.800	19.450	21.650	21.650	312,000
2023-08-28	21.600	21.600	19.450	19.900	19.900	437,000
2023-08-25	21.850	23.250	21.600	21.600	21.600	390,000
2023-08-24	21.550	25.550	21.500	24.000	24.000	629,000
2023-08-23	23.250	23.550	23.250	23.250	23.250	228,000
2023-08-22	25.800	25.800	25.800	25.800	25.800	93,000
2023-08-21	31.800	31.800	28.650	28.650	28.650	216,000
2023-08-18	33.500	34.500	31.600	31.800	31.800	175,000
2023-08-17	33.700	34.450	32.700	33.750	33.750	118,000
2023-08-16	34.000	35.550	33.950	34.300	34.300	128,000
2023-08-15	33.100	34.800	33.100	34.000	34.000	69,000
2023-08-14	35.100	35.500	33.000	33.900	33.900	118,000
2023-08-11	35.050	36.350	35.050	35.500	35.500	85,000
2023-08-10	36.400	37.000	34.150	35.050	35.050	126,000
2023-08-09	38.800	38.800	36.850	37.300	37.300	96,000
2023-08-08	37.300	37.400	35.450	36.100	36.100	201,000

← NewerPage 13 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.