Soaring Technology Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 1,003 |
| 2026-07-21 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 2,008 |
| 2026-07-20 | 20.400 | 20.550 | 20.300 | 20.350 | 20.350 | 9,000 |
| 2026-07-17 | 20.000 | 20.900 | 20.000 | 20.400 | 20.400 | 14,000 |
| 2026-07-16 | 21.150 | 21.150 | 20.450 | 20.450 | 20.450 | 14,000 |
| 2026-07-15 | 21.150 | 21.150 | 21.150 | 21.150 | 21.150 | 1,000 |
| 2026-07-14 | 21.050 | 21.050 | 21.050 | 21.050 | 21.050 | 1,000 |
| 2026-07-13 | 20.700 | 21.200 | 20.700 | 21.050 | 21.050 | 5,000 |
| 2026-07-10 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 0 |
| 2026-07-09 | 20.600 | 21.000 | 20.600 | 20.900 | 20.900 | 14,000 |
| 2026-07-08 | 20.600 | 21.000 | 20.550 | 20.900 | 20.900 | 37,000 |
| 2026-07-07 | 20.950 | 21.000 | 20.600 | 20.600 | 20.600 | 20,000 |
| 2026-07-06 | 20.550 | 21.050 | 20.500 | 21.000 | 21.000 | 28,354 |
| 2026-07-03 | 20.650 | 20.650 | 20.500 | 20.550 | 20.550 | 14,000 |
| 2026-07-02 | 20.550 | 20.850 | 20.300 | 20.650 | 20.650 | 59,000 |
| 2026-07-01 | 21.200 | 21.200 | 21.200 | 21.200 | 21.200 | 1,000 |
| 2026-06-30 | 20.800 | 20.900 | 20.500 | 20.550 | 20.550 | 44,000 |
| 2026-06-29 | 20.700 | 21.350 | 20.650 | 21.000 | 21.000 | 46,000 |
| 2026-06-26 | 21.450 | 21.450 | 20.650 | 20.700 | 20.700 | 33,100 |
| 2026-06-25 | 20.750 | 21.650 | 20.750 | 20.950 | 20.950 | 52,000 |
| 2026-06-24 | 20.450 | 21.200 | 20.450 | 21.200 | 21.200 | 33,000 |
| 2026-06-23 | 20.600 | 21.000 | 20.350 | 20.750 | 20.750 | 29,000 |
| 2026-06-22 | 21.200 | 21.800 | 20.550 | 20.550 | 20.550 | 46,000 |
| 2026-06-18 | 21.400 | 21.950 | 20.550 | 20.550 | 20.550 | 49,002 |
| 2026-06-17 | 22.450 | 22.450 | 20.550 | 20.550 | 20.550 | 50,158 |
| 2026-06-16 | 20.300 | 20.800 | 20.300 | 20.700 | 20.700 | 15,000 |
| 2026-06-15 | 20.200 | 20.600 | 20.200 | 20.300 | 20.300 | 11,002 |
| 2026-06-12 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 1,000 |
| 2026-06-11 | 20.400 | 20.400 | 20.000 | 20.200 | 20.200 | 18,000 |
| 2026-06-10 | 20.850 | 20.850 | 20.300 | 20.450 | 20.450 | 17,120 |
| 2026-06-09 | 20.250 | 20.500 | 20.000 | 20.400 | 20.400 | 19,190 |
| 2026-06-08 | 20.650 | 20.650 | 20.500 | 20.500 | 20.500 | 3,000 |
| 2026-06-05 | 20.450 | 20.450 | 20.400 | 20.400 | 20.400 | 4,000 |
| 2026-06-04 | 20.400 | 20.450 | 20.300 | 20.450 | 20.450 | 16,000 |
| 2026-06-03 | 20.600 | 20.600 | 20.300 | 20.500 | 20.500 | 7,000 |
| 2026-06-02 | 20.350 | 20.600 | 20.300 | 20.600 | 20.600 | 12,000 |
| 2026-06-01 | 21.000 | 21.000 | 20.600 | 20.650 | 20.650 | 15,000 |
| 2026-05-29 | 20.600 | 21.000 | 20.200 | 21.000 | 21.000 | 74,005 |
| 2026-05-28 | 20.700 | 20.700 | 20.600 | 20.700 | 20.700 | 12,167 |
| 2026-05-27 | 20.900 | 21.000 | 20.700 | 20.700 | 20.700 | 20,000 |
| 2026-05-26 | 21.500 | 21.500 | 20.450 | 20.750 | 20.750 | 33,045 |
| 2026-05-25 | 20.900 | 22.650 | 19.800 | 21.500 | 21.500 | 81,000 |
| 2026-05-22 | 20.600 | 20.600 | 20.200 | 20.600 | 20.600 | 13,035 |
| 2026-05-21 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 2,000 |
| 2026-05-20 | 20.550 | 20.700 | 20.550 | 20.700 | 20.700 | 5,000 |
| 2026-05-19 | 21.600 | 21.600 | 21.000 | 21.000 | 21.000 | 16,000 |
| 2026-05-18 | 21.050 | 21.800 | 21.000 | 21.000 | 21.000 | 9,052 |
| 2026-05-15 | 21.050 | 21.050 | 21.050 | 21.050 | 21.050 | 2,000 |
| 2026-05-14 | 22.000 | 22.000 | 21.750 | 21.750 | 21.750 | 4,000 |
| 2026-05-13 | 22.400 | 22.500 | 22.000 | 22.000 | 22.000 | 12,000 |
| 2026-05-12 | 23.050 | 23.400 | 22.300 | 22.450 | 22.450 | 21,000 |
| 2026-05-11 | 22.950 | 23.000 | 22.250 | 22.900 | 22.900 | 39,127 |
| 2026-05-08 | 23.000 | 23.000 | 22.350 | 22.350 | 22.350 | 12,000 |
| 2026-05-07 | 23.000 | 23.000 | 22.450 | 22.950 | 22.950 | 24,254 |
| 2026-05-06 | 22.650 | 22.750 | 22.550 | 22.550 | 22.550 | 15,000 |
| 2026-05-05 | 23.100 | 23.600 | 22.450 | 22.650 | 22.650 | 53,100 |
| 2026-05-04 | 21.750 | 23.100 | 21.750 | 23.100 | 23.100 | 43,000 |
| 2026-04-30 | 22.300 | 22.650 | 21.750 | 21.750 | 21.750 | 81,799 |
| 2026-04-29 | 22.250 | 22.300 | 21.100 | 21.700 | 21.700 | 60,000 |
| 2026-04-28 | 21.000 | 21.450 | 21.000 | 21.400 | 21.400 | 30,000 |
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.