Soaring Technology Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	32.800	36.850	32.800	36.850	36.850	317,000
2023-08-04	34.100	35.200	32.400	33.500	33.500	486,000
2023-08-02	38.100	39.000	35.900	36.000	36.000	335,000
2023-08-01	39.850	40.450	35.900	38.450	38.450	256,000
2023-07-31	40.100	40.200	39.250	39.850	39.850	213,000
2023-07-28	37.950	40.200	37.950	39.250	39.250	258,000
2023-07-27	37.800	38.750	37.800	38.300	38.300	174,000
2023-07-26	35.900	39.300	35.800	37.800	37.800	260,000
2023-07-25	37.600	38.700	37.200	38.700	38.700	340,000
2023-07-24	34.000	37.600	34.000	37.600	37.600	377,000
2023-07-21	33.050	35.100	33.050	35.100	35.100	274,000
2023-07-20	33.400	34.950	32.500	34.000	34.000	514,000
2023-07-19	31.000	33.750	30.800	33.750	33.750	652,000
2023-07-18	28.850	30.700	28.850	30.700	30.700	526,000
2023-07-17	27.350	28.850	27.000	28.850	28.850	232,000
2023-07-14	25.400	27.500	25.400	27.300	27.300	197,000
2023-07-13	25.800	27.150	25.800	26.750	26.750	197,000
2023-07-12	28.500	28.500	25.000	25.350	25.350	536,000
2023-07-11	29.400	29.800	27.000	27.250	27.250	1,201,000
2023-07-10	26.200	27.400	26.200	27.400	27.400	554,000
2023-07-07	22.700	24.950	22.600	24.950	24.950	1,038,000
2023-07-06	20.500	22.700	20.500	22.700	22.700	1,229,000
2023-07-05	20.150	20.700	19.900	20.650	20.650	307,000
2023-07-04	20.350	20.400	19.800	20.200	20.200	332,000
2023-07-03	20.400	20.900	19.600	20.350	20.350	578,000
2023-06-30	20.300	20.300	19.600	20.000	20.000	303,000
2023-06-29	19.500	20.300	19.400	19.950	19.950	542,000
2023-06-28	19.500	19.550	18.500	19.400	19.400	353,000
2023-06-27	18.350	19.600	18.350	19.400	19.400	594,000
2023-06-26	18.250	18.250	17.700	18.250	18.250	539,000
2023-06-21	15.700	16.600	15.250	16.600	16.600	275,000
2023-06-20	15.100	15.200	15.100	15.100	15.100	23,000
2023-06-19	15.100	15.500	15.050	15.200	15.200	48,000
2023-06-16	15.500	17.200	14.750	17.200	17.200	57,000
2023-06-15	15.650	15.650	14.600	15.650	15.650	24,000
2023-06-14	15.200	15.400	15.200	15.400	15.400	3,000
2023-06-13	15.050	15.500	15.050	15.500	15.500	19,000
2023-06-12	16.000	16.500	15.100	15.800	15.800	26,000
2023-06-09	15.150	15.800	14.950	15.650	15.650	50,000
2023-06-08	15.050	15.350	15.000	15.150	15.150	21,000
2023-06-07	15.550	15.550	15.050	15.350	15.350	20,000
2023-06-06	14.750	16.550	14.750	16.550	16.550	40,000
2023-06-05	16.100	16.100	15.000	15.050	15.050	79,000
2023-06-02	15.700	15.700	15.600	15.600	15.600	133,000
2023-06-01	14.700	14.700	14.200	14.300	14.300	18,000
2023-05-31	15.050	15.150	14.600	15.000	15.000	9,000
2023-05-30	15.900	15.900	15.100	15.300	15.300	8,000
2023-05-29	15.800	15.900	15.050	15.900	15.900	4,000
2023-05-26	15.800	15.800	15.800	15.800	15.800	3,000
2023-05-25	15.800	15.800	15.550	15.800	15.800	6,000
2023-05-24	15.700	15.900	15.700	15.800	15.800	7,000
2023-05-23	15.700	15.700	15.150	15.700	15.700	12,000
2023-05-22	15.700	15.700	15.050	15.050	15.050	4,000
2023-05-19	15.300	15.700	14.700	15.500	15.500	82,000
2023-05-18	15.500	15.500	15.000	15.350	15.350	4,000
2023-05-17	15.650	15.650	15.650	15.650	15.650	1,000
2023-05-16	15.050	15.500	14.750	14.800	14.800	28,000
2023-05-15	13.750	15.050	13.750	15.050	15.050	53,000
2023-05-12	14.200	14.600	13.350	14.600	14.600	14,000
2023-05-11	14.200	14.200	14.200	14.200	14.200	2,000

← NewerPage 14 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.