Soaring Technology Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	14.200	14.200	14.200	14.200	14.200	2,000
2023-05-10	14.150	14.250	14.150	14.250	14.250	5,000
2023-05-09	13.700	14.500	13.700	14.500	14.500	13,000
2023-05-08	14.500	14.500	14.000	14.400	14.400	22,000
2023-05-05	15.500	15.500	14.800	15.000	15.000	21,000
2023-05-04	15.500	15.500	15.300	15.300	15.300	29,000
2023-05-03	15.500	15.500	15.000	15.000	15.000	33,000
2023-05-02	15.750	15.750	15.400	15.450	15.450	9,000
2023-04-28	15.650	15.650	15.500	15.500	15.500	3,000
2023-04-27	15.300	15.300	14.800	14.800	14.800	3,000
2023-04-26	14.800	14.800	14.700	14.700	14.700	8,000
2023-04-25	15.600	15.700	15.000	15.500	15.500	79,000
2023-04-24	15.800	15.800	15.000	15.700	15.700	14,000
2023-04-21	15.600	16.000	15.550	15.750	15.750	24,000
2023-04-20	15.200	15.650	15.100	15.400	15.400	27,000
2023-04-19	15.750	16.200	15.200	15.200	15.200	29,000
2023-04-18	15.750	15.750	15.500	15.750	15.750	32,000
2023-04-17	15.600	15.600	14.650	15.150	15.150	31,000
2023-04-14	15.250	15.250	14.650	14.650	14.650	57,000
2023-04-13	15.000	15.400	14.700	15.200	15.200	37,000
2023-04-12	15.700	15.700	14.650	15.400	15.400	21,000
2023-04-11	15.200	15.700	15.000	15.500	15.500	57,000
2023-04-10	16.200	16.200	15.200	15.200	15.200	4,000
2023-04-07	15.750	15.750	15.450	15.500	15.500	14,000
2023-04-06	15.200	15.600	14.600	15.450	15.450	19,000
2023-03-31	15.400	15.400	15.400	15.400	15.400	2,000
2023-03-30	16.500	16.500	15.200	16.000	16.000	44,000
2023-03-29	16.300	16.450	15.800	16.350	16.350	8,000
2023-03-28	16.750	16.750	15.650	16.350	16.350	47,000
2023-03-27	16.600	16.900	16.300	16.900	16.900	140,000
2023-03-24	14.600	15.400	14.600	15.400	15.400	3,000
2023-03-23	15.200	15.350	15.100	15.350	15.350	3,000
2023-03-22	15.600	15.600	14.750	15.500	15.500	14,000
2023-03-21	15.550	15.550	15.550	15.550	15.550	0
2023-03-20	15.450	15.550	15.000	15.550	15.550	14,000
2023-03-17	15.200	16.700	15.200	16.000	16.000	4,000
2023-03-16	15.500	15.500	15.500	15.500	15.500	0
2023-03-15	15.500	15.500	15.500	15.500	15.500	0
2023-03-14	15.450	15.500	15.450	15.500	15.500	2,000
2023-03-13	15.300	15.300	15.300	15.300	15.300	8,000
2023-03-10	15.300	15.300	15.300	15.300	15.300	10,000
2023-03-09	16.150	16.150	16.150	16.150	16.150	0
2023-03-08	16.300	16.300	16.150	16.150	16.150	22,000
2023-03-07	17.000	17.000	16.250	16.550	16.550	22,000
2023-03-06	17.250	17.250	15.800	16.550	16.550	142,000
2023-03-03	16.100	17.350	15.600	17.350	17.350	263,000
2023-03-02	14.600	15.800	14.600	15.800	15.800	49,000
2023-03-01	14.300	14.300	14.300	14.300	14.300	0
2023-02-24	14.300	14.300	14.300	14.300	14.300	7,000
2023-02-23	14.300	14.300	14.300	14.300	14.300	1,000
2023-02-22	13.900	14.300	13.800	14.300	14.300	11,000
2023-02-21	14.000	14.150	13.850	13.900	13.900	9,000
2023-02-20	13.450	14.050	13.450	14.050	14.050	24,000
2023-02-17	14.300	14.300	14.300	14.300	14.300	0
2023-02-16	13.950	14.300	13.950	14.300	14.300	8,000
2023-02-15	14.550	14.550	14.550	14.550	14.550	0
2023-02-14	14.550	14.550	14.550	14.550	14.550	1,000
2023-02-13	14.100	14.200	14.100	14.200	14.200	3,000
2023-02-10	14.000	14.100	14.000	14.100	14.100	7,000
2023-02-09	14.300	14.300	14.300	14.300	14.300	3,000

← NewerPage 15 of 21 · 1,221 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.