Soaring Technology Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	19.250	19.250	18.900	19.050	19.050	42,000
2026-01-19	19.200	19.200	18.950	19.100	19.100	14,000
2026-01-16	19.150	19.150	18.800	19.050	19.050	41,000
2026-01-15	19.150	19.150	18.800	19.000	19.000	31,836
2026-01-14	19.000	19.000	18.550	18.950	18.950	50,000
2026-01-13	19.150	19.150	18.550	18.750	18.750	34,000
2026-01-12	18.850	18.950	18.450	18.900	18.900	103,000
2026-01-09	18.400	18.700	18.250	18.650	18.650	28,000
2026-01-08	18.800	18.850	18.550	18.600	18.600	52,003
2026-01-07	18.850	19.000	18.700	18.850	18.850	41,000
2026-01-06	18.800	19.000	18.500	18.850	18.850	88,000
2026-01-05	19.350	19.350	18.550	19.000	19.000	53,000
2026-01-02	18.750	19.150	18.750	18.900	18.900	18,064
2025-12-31	18.900	19.100	18.700	18.950	18.950	10,000
2025-12-30	19.550	19.650	18.750	19.050	19.050	145,000
2025-12-29	19.550	19.550	19.000	19.150	19.150	60,000
2025-12-26	19.300	19.600	19.000	19.350	19.350	54,000
2025-12-24	19.450	19.550	19.300	19.300	19.300	20,065
2025-12-23	19.400	19.700	19.350	19.550	19.550	33,000
2025-12-22	19.700	19.850	19.250	19.500	19.500	15,000
2025-12-19	19.450	19.450	19.300	19.350	19.350	5,000
2025-12-18	19.450	19.850	19.300	19.450	19.450	44,000
2025-12-17	19.200	19.550	18.850	19.300	19.300	36,184
2025-12-16	19.300	19.450	18.750	18.850	18.850	48,000
2025-12-15	18.850	19.550	18.800	19.050	19.050	42,000
2025-12-12	19.100	19.250	18.750	19.050	19.050	77,000
2025-12-11	19.100	19.700	18.700	18.700	18.700	124,000
2025-12-10	18.850	19.700	18.750	19.550	19.550	44,000
2025-12-09	19.000	19.600	18.700	19.000	19.000	88,000
2025-12-08	19.350	19.600	19.250	19.300	19.300	29,000
2025-12-05	19.400	19.650	19.350	19.550	19.550	8,000
2025-12-04	19.400	19.750	19.300	19.600	19.600	68,000
2025-12-03	19.650	19.900	19.400	19.400	19.400	84,000
2025-12-02	19.600	20.200	19.300	19.500	19.500	93,000
2025-12-01	19.800	20.400	19.800	20.300	20.300	37,000
2025-11-28	20.600	20.600	20.000	20.000	20.000	76,000
2025-11-27	20.600	20.600	20.050	20.550	20.550	30,000
2025-11-26	20.450	20.450	20.250	20.450	20.450	12,000
2025-11-25	20.050	20.500	20.050	20.500	20.500	8,000
2025-11-24	20.350	20.350	19.900	20.050	20.050	11,000
2025-11-21	19.550	19.950	19.050	19.950	19.950	18,000
2025-11-20	20.400	20.400	19.800	19.950	19.950	19,000
2025-11-19	20.350	20.400	19.800	19.950	19.950	13,000
2025-11-18	19.850	20.050	19.650	19.900	19.900	30,000
2025-11-17	20.000	20.200	19.850	19.850	19.850	10,000
2025-11-14	19.850	20.000	19.850	19.950	19.950	6,000
2025-11-13	20.350	20.700	19.900	19.900	19.900	25,000
2025-11-12	21.850	21.850	20.000	20.100	20.100	86,000
2025-11-11	19.900	20.900	19.900	20.400	20.400	74,000
2025-11-10	19.850	20.000	19.750	19.950	19.950	9,000
2025-11-07	20.050	20.050	20.050	20.050	20.050	4,000
2025-11-06	19.500	20.350	19.450	20.100	20.100	20,000
2025-11-05	19.300	19.300	19.300	19.300	19.300	0
2025-11-04	19.300	19.350	19.300	19.300	19.300	6,000
2025-11-03	19.400	20.300	19.400	19.600	19.600	18,000
2025-10-31	19.950	19.950	19.600	19.800	19.800	7,109
2025-10-30	19.650	20.350	19.300	20.100	20.100	87,000
2025-10-29	18.900	19.250	18.850	18.900	18.900	7,334
2025-10-28	18.400	19.600	18.400	18.800	18.800	55,000
2025-10-27	19.800	19.800	18.050	18.300	18.300	165,070

← NewerPage 4 of 21 · 1,220 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.