Soaring Technology Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	14.600	14.650	14.600	14.650	14.650	35,000
2022-02-15	14.600	14.600	14.400	14.600	14.600	16,000
2022-02-14	14.650	14.650	14.300	14.600	14.600	91,000
2022-02-11	14.650	14.650	14.600	14.600	14.600	6,000
2022-02-10	14.650	14.700	14.600	14.700	14.700	55,000
2022-02-09	14.550	14.650	14.500	14.650	14.650	24,000
2022-02-08	14.700	14.700	14.500	14.600	14.600	53,000
2022-02-07	14.650	14.650	14.500	14.650	14.650	27,000
2022-01-26	14.700	14.700	14.500	14.650	14.650	34,000
2022-01-25	14.700	14.700	14.550	14.700	14.700	40,000
2022-01-24	14.700	14.700	14.700	14.700	14.700	23,000
2022-01-21	14.700	14.700	14.500	14.700	14.700	41,000
2022-01-20	14.700	14.700	14.600	14.700	14.700	33,000
2022-01-19	14.650	14.700	14.650	14.700	14.700	18,000
2022-01-18	14.700	14.750	14.500	14.700	14.700	69,000
2022-01-17	14.700	14.800	14.600	14.750	14.750	23,000
2022-01-14	14.700	14.800	14.500	14.800	14.800	40,000
2022-01-13	14.700	14.700	14.500	14.700	14.700	21,000
2022-01-12	14.750	14.800	14.500	14.700	14.700	40,000
2022-01-11	14.750	14.800	14.500	14.750	14.750	33,000
2022-01-10	14.750	14.800	14.700	14.750	14.750	21,000
2022-01-07	14.800	14.800	14.500	14.800	14.800	53,000
2022-01-06	14.600	14.800	14.600	14.800	14.800	22,000
2022-01-05	14.850	14.850	14.700	14.850	14.850	38,000
2022-01-04	14.800	14.900	14.700	14.850	14.850	88,000
2022-01-03	14.750	14.800	14.650	14.800	14.800	55,000
2021-12-30	14.900	14.900	14.750	14.750	14.750	22,000
2021-12-29	14.850	14.900	14.750	14.900	14.900	43,000
2021-12-28	14.800	14.850	14.650	14.850	14.850	57,000
2021-12-27	14.900	14.900	14.800	14.800	14.800	28,000
2021-12-24	14.900	14.900	14.850	14.900	14.900	32,000
2021-12-23	14.900	14.900	14.850	14.900	14.900	30,000
2021-12-22	14.950	15.000	14.750	14.900	14.900	21,000
2021-12-21	14.900	15.000	14.800	15.000	15.000	50,000
2021-12-20	14.950	15.000	14.800	15.000	15.000	47,000
2021-12-17	15.000	15.000	14.850	15.000	15.000	35,000
2021-12-16	15.050	15.100	14.900	15.000	15.000	43,000
2021-12-15	15.050	15.050	14.900	15.050	15.050	70,000
2021-12-14	15.000	15.100	14.900	15.050	15.050	256,000
2021-12-13	14.950	15.100	14.950	15.000	15.000	208,000
2021-12-10	14.900	15.000	14.700	15.000	15.000	72,000
2021-12-09	15.000	15.100	14.850	15.000	15.000	92,000
2021-12-08	15.000	15.100	14.800	15.050	15.050	109,000
2021-12-07	15.100	15.200	15.000	15.050	15.050	83,000
2021-12-06	15.100	15.200	14.800	15.100	15.100	112,000
2021-12-03	15.000	15.200	14.950	15.100	15.100	89,000
2021-12-02	14.900	15.000	14.700	15.000	15.000	77,000
2021-12-01	14.700	15.000	14.700	15.000	15.000	83,000
2021-11-30	14.800	14.950	14.700	14.700	14.700	93,000
2021-11-29	14.900	15.100	14.500	14.800	14.800	163,000
2021-11-26	14.700	15.000	14.700	15.000	15.000	40,000
2021-11-25	14.800	14.900	14.750	14.800	14.800	50,000
2021-11-24	14.750	14.800	14.750	14.800	14.800	16,000
2021-11-23	14.700	14.800	14.700	14.750	14.750	17,000
2021-11-22	14.900	15.000	14.700	14.700	14.700	34,000
2021-11-19	14.950	15.000	14.750	14.950	14.950	45,000
2021-11-18	14.950	15.000	14.800	15.000	15.000	17,000
2021-11-17	14.900	14.950	14.900	14.950	14.950	15,000
2021-11-16	15.000	15.000	14.900	14.950	14.950	8,000
2021-11-15	15.000	15.050	15.000	15.050	15.050	17,000

← NewerPage 20 of 21 · 1,217 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.