Soaring Technology Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	16.100	16.250	15.400	15.900	15.900	39,000
2022-05-13	15.900	16.250	15.350	16.250	16.250	98,000
2022-05-12	15.700	16.050	15.300	16.050	16.050	49,000
2022-05-11	15.700	16.000	15.500	16.000	16.000	53,000
2022-05-10	15.500	15.900	15.250	15.900	15.900	132,000
2022-05-09	18.200	18.200	16.850	16.850	16.850	151,000
2022-05-06	18.500	18.700	16.850	18.700	18.700	420,000
2022-05-05	18.400	18.800	18.300	18.700	18.700	254,000
2022-05-04	17.500	18.200	17.500	18.100	18.100	238,000
2022-05-03	17.500	17.750	17.100	17.500	17.500	183,000
2022-04-29	17.400	18.050	16.600	17.500	17.500	286,000
2022-04-28	16.600	17.950	16.600	17.950	17.950	450,000
2022-04-27	15.650	16.400	15.650	16.350	16.350	91,000
2022-04-26	15.450	15.750	15.450	15.750	15.750	53,000
2022-04-25	15.050	15.500	15.050	15.500	15.500	33,000
2022-04-22	14.850	15.100	14.850	15.000	15.000	153,000
2022-04-21	14.700	14.850	14.000	14.850	14.850	147,000
2022-04-20	14.850	14.850	14.700	14.850	14.850	20,000
2022-04-19	14.850	14.850	14.850	14.850	14.850	13,000
2022-04-18	14.900	14.900	14.800	14.900	14.900	15,000
2022-04-15	14.950	14.950	14.950	14.950	14.950	16,000
2022-04-14	14.900	14.950	14.700	14.950	14.950	34,000
2022-04-13	14.600	14.900	14.600	14.900	14.900	12,000
2022-04-12	14.800	14.900	14.750	14.900	14.900	20,000
2022-04-11	14.800	14.800	14.750	14.800	14.800	13,000
2022-04-08	14.800	14.800	14.750	14.800	14.800	33,000
2022-04-07	14.750	14.800	14.750	14.800	14.800	41,000
2022-04-06	14.850	14.850	14.600	14.800	14.800	12,000
2022-04-01	14.850	14.850	14.800	14.850	14.850	18,000
2022-03-31	14.850	14.850	14.600	14.850	14.850	22,000
2022-03-30	14.800	14.850	14.500	14.850	14.850	32,000
2022-03-29	14.850	14.850	14.800	14.850	14.850	30,000
2022-03-28	14.850	14.850	14.600	14.850	14.850	27,000
2022-03-25	14.850	14.850	14.800	14.850	14.850	19,000
2022-03-24	14.800	14.850	14.800	14.850	14.850	25,000
2022-03-23	14.800	14.850	14.800	14.850	14.850	42,000
2022-03-22	14.750	14.800	14.750	14.800	14.800	19,000
2022-03-21	14.700	14.800	14.600	14.800	14.800	30,000
2022-03-18	14.750	14.800	14.700	14.700	14.700	42,000
2022-03-17	14.800	14.800	14.750	14.800	14.800	32,000
2022-03-16	14.750	14.800	14.650	14.800	14.800	27,000
2022-03-15	14.800	14.800	14.600	14.750	14.750	24,000
2022-03-14	14.600	14.900	14.600	14.850	14.850	45,000
2022-03-11	14.800	14.900	14.800	14.900	14.900	39,000
2022-03-10	14.850	14.850	14.800	14.850	14.850	16,000
2022-03-09	14.800	14.850	14.800	14.850	14.850	36,000
2022-03-08	14.850	14.900	14.600	14.800	14.800	49,000
2022-03-07	14.900	14.900	14.600	14.850	14.850	18,000
2022-03-04	14.850	14.900	14.650	14.900	14.900	27,000
2022-03-03	14.850	14.900	14.750	14.900	14.900	31,000
2022-03-02	14.850	14.900	14.600	14.900	14.900	15,000
2022-03-01	14.850	14.950	14.850	14.900	14.900	48,000
2022-02-25	14.850	14.900	14.850	14.900	14.900	40,000
2022-02-24	14.800	14.850	14.500	14.850	14.850	61,000
2022-02-23	14.700	14.800	14.600	14.800	14.800	38,000
2022-02-22	14.700	14.750	14.550	14.750	14.750	19,000
2022-02-21	14.600	14.750	14.600	14.750	14.750	24,000
2022-02-18	14.700	14.800	14.600	14.600	14.600	31,000
2022-02-17	14.650	14.700	14.650	14.700	14.700	36,000
2022-02-16	14.600	14.650	14.600	14.650	14.650	35,000

← NewerPage 19 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.