Soaring Technology Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	15.750	15.900	15.600	15.600	15.600	13,000
2022-08-08	16.150	16.200	15.700	15.750	15.750	23,000
2022-08-05	15.950	16.400	15.950	16.150	16.150	82,000
2022-08-04	16.000	16.000	15.850	15.900	15.900	25,000
2022-08-03	15.700	15.800	15.700	15.800	15.800	33,000
2022-08-02	15.500	15.700	15.400	15.700	15.700	43,000
2022-08-01	15.800	15.900	15.500	15.500	15.500	100,000
2022-07-29	15.350	15.800	15.350	15.750	15.750	130,000
2022-07-28	15.300	15.500	15.250	15.400	15.400	183,000
2022-07-27	15.150	15.750	15.050	15.300	15.300	168,000
2022-07-26	14.800	15.700	14.800	15.700	15.700	344,000
2022-07-25	14.300	14.300	14.300	14.300	14.300	8,000
2022-07-22	14.100	14.300	14.100	14.300	14.300	7,000
2022-07-21	14.650	14.650	14.100	14.100	14.100	8,000
2022-07-20	14.550	14.600	14.550	14.600	14.600	3,000
2022-07-19	14.500	14.550	14.500	14.550	14.550	2,000
2022-07-18	14.500	14.550	14.500	14.550	14.550	3,000
2022-07-15	14.550	14.550	14.550	14.550	14.550	2,000
2022-07-14	14.500	14.600	14.500	14.600	14.600	6,000
2022-07-13	14.500	14.500	14.500	14.500	14.500	5,000
2022-07-12	14.600	14.700	14.600	14.700	14.700	3,000
2022-07-11	14.500	14.600	14.500	14.600	14.600	10,000
2022-07-08	14.400	14.600	14.400	14.600	14.600	10,000
2022-07-07	14.300	14.300	14.250	14.300	14.300	6,000
2022-07-06	14.150	14.200	14.100	14.150	14.150	15,000
2022-07-05	14.150	14.250	14.150	14.200	14.200	10,000
2022-07-04	14.200	14.250	13.750	14.250	14.250	16,000
2022-07-01	14.200	14.250	14.200	14.250	14.250	8,000
2022-06-30	14.200	14.300	14.200	14.300	14.300	7,000
2022-06-29	14.000	14.300	14.000	14.300	14.300	19,000
2022-06-28	14.000	14.100	14.000	14.100	14.100	8,000
2022-06-27	13.950	14.200	13.900	14.200	14.200	16,000
2022-06-24	13.900	14.000	13.900	14.000	14.000	12,000
2022-06-23	13.800	14.000	13.800	14.000	14.000	13,000
2022-06-22	13.200	14.000	13.200	14.000	14.000	12,000
2022-06-21	13.150	13.200	12.900	13.200	13.200	9,000
2022-06-20	13.600	13.600	13.200	13.200	13.200	25,000
2022-06-17	14.100	14.300	13.800	13.900	13.900	35,000
2022-06-16	14.600	14.700	14.350	14.350	14.350	16,000
2022-06-15	14.850	14.900	14.500	14.700	14.700	12,000
2022-06-14	14.900	14.950	14.350	14.900	14.900	24,000
2022-06-13	14.800	15.300	14.300	15.000	15.000	57,000
2022-06-10	15.050	15.050	15.050	15.050	15.050	2,000
2022-06-09	15.050	15.050	14.700	15.050	15.050	12,000
2022-06-08	15.050	15.100	15.000	15.100	15.100	11,000
2022-06-07	15.300	15.300	14.700	15.150	15.150	19,000
2022-06-06	15.600	15.600	14.900	15.450	15.450	61,000
2022-06-02	15.550	15.600	15.300	15.600	15.600	18,000
2022-06-01	15.650	15.700	15.300	15.600	15.600	33,000
2022-05-31	15.750	15.750	15.500	15.650	15.650	11,000
2022-05-30	16.000	16.050	15.300	15.900	15.900	64,000
2022-05-27	16.000	16.100	15.700	16.000	16.000	33,000
2022-05-26	15.800	16.000	15.800	16.000	16.000	25,000
2022-05-25	15.950	16.000	15.650	15.900	15.900	14,000
2022-05-24	16.300	16.300	15.600	16.300	16.300	30,000
2022-05-23	16.150	16.600	16.000	16.400	16.400	58,000
2022-05-20	16.000	16.450	15.600	16.450	16.450	55,000
2022-05-19	16.050	16.150	15.600	16.100	16.100	39,000
2022-05-18	15.900	16.600	15.500	16.600	16.600	52,000
2022-05-17	15.900	16.000	15.500	16.000	16.000	19,000

← NewerPage 18 of 21 · 1,216 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.