Soaring Technology Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	21.000	21.450	21.000	21.400	21.400	30,000
2026-04-27	20.550	21.300	20.550	21.000	21.000	35,000
2026-04-24	20.550	20.650	20.550	20.600	20.600	16,000
2026-04-23	20.850	21.200	20.800	20.850	20.850	65,000
2026-04-22	20.650	20.900	20.650	20.850	20.850	16,000
2026-04-21	21.000	22.000	20.850	20.850	20.850	60,000
2026-04-20	22.150	22.500	20.800	20.900	20.900	65,167
2026-04-17	21.000	21.000	20.700	20.750	20.750	22,354
2026-04-16	20.200	21.000	20.200	20.850	20.850	15,000
2026-04-15	20.650	21.200	20.000	20.900	20.900	53,000
2026-04-14	20.900	20.900	20.500	20.650	20.650	48,000
2026-04-13	21.000	21.200	20.750	20.900	20.900	14,000
2026-04-10	20.700	20.700	20.700	20.700	20.700	5,000
2026-04-09	21.250	21.250	20.700	20.700	20.700	24,000
2026-04-08	20.900	21.500	20.700	20.700	20.700	94,200
2026-04-07	20.800	20.900	20.600	20.900	20.900	18,000
2026-04-02	20.900	20.900	20.600	20.800	20.800	13,000
2026-04-01	20.500	20.950	20.400	20.900	20.900	16,000
2026-03-31	20.600	21.000	20.400	20.550	20.550	40,000
2026-03-30	20.650	21.650	20.600	20.600	20.600	47,000
2026-03-27	20.600	20.800	20.450	20.650	20.650	24,000
2026-03-26	20.800	20.900	20.750	20.800	20.800	15,000
2026-03-25	20.650	21.900	20.450	20.800	20.800	87,000
2026-03-24	20.350	21.250	20.350	20.650	20.650	36,000
2026-03-23	20.500	21.550	20.300	20.400	20.400	58,015
2026-03-20	21.000	21.000	20.000	20.050	20.050	83,000
2026-03-19	20.950	22.850	20.950	21.000	21.000	275,000
2026-03-18	19.500	20.800	19.500	20.800	20.800	47,000
2026-03-17	19.600	20.000	19.600	19.800	19.800	14,000
2026-03-16	19.450	19.600	19.300	19.600	19.600	40,100
2026-03-13	19.350	19.450	19.350	19.450	19.450	8,000
2026-03-12	19.150	19.450	19.100	19.450	19.450	15,000
2026-03-11	19.050	19.350	19.000	19.150	19.150	39,000
2026-03-10	19.100	19.250	19.100	19.250	19.250	9,000
2026-03-09	19.200	19.400	18.850	19.100	19.100	47,000
2026-03-06	19.350	19.500	19.000	19.400	19.400	61,334
2026-03-05	19.200	19.350	19.200	19.350	19.350	32,000
2026-03-04	19.500	19.500	19.050	19.050	19.050	18,000
2026-03-03	19.500	19.550	19.300	19.400	19.400	34,000
2026-03-02	19.400	19.450	19.000	19.400	19.400	28,000
2026-02-26	18.700	19.900	18.550	19.400	19.400	70,578
2026-02-25	18.700	18.950	18.450	18.450	18.450	72,000
2026-02-24	18.900	18.950	18.550	18.650	18.650	53,000
2026-02-23	19.050	19.200	18.900	18.900	18.900	25,000
2026-02-11	18.650	19.800	18.650	19.050	19.050	62,000
2026-02-10	19.150	19.150	19.000	19.100	19.100	26,000
2026-02-09	18.700	19.200	18.700	19.150	19.150	18,000
2026-02-06	18.500	19.050	18.100	18.850	18.850	35,000
2026-02-05	18.600	19.000	18.600	18.700	18.700	33,000
2026-02-04	18.550	19.250	18.500	18.550	18.550	91,000
2026-02-03	18.600	18.650	18.500	18.550	18.550	10,000
2026-02-02	18.750	18.750	18.600	18.600	18.600	9,034
2026-01-30	19.000	19.200	18.650	18.800	18.800	72,062
2026-01-29	18.800	19.150	18.800	19.000	19.000	81,669
2026-01-28	18.900	19.150	18.650	18.650	18.650	147,000
2026-01-27	18.450	18.800	18.250	18.750	18.750	93,000
2026-01-26	18.650	18.800	18.450	18.450	18.450	64,000
2026-01-23	18.600	18.950	18.500	18.550	18.550	122,000
2026-01-22	19.250	19.250	18.750	18.800	18.800	67,000
2026-01-21	19.250	19.350	18.600	19.100	19.100	108,000

← NewerPage 3 of 5 · 244 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.