Soaring Technology Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 21.350 | 21.350 | 20.550 | 20.650 | 20.650 | 27,001 |
| 2025-07-28 | 20.700 | 20.900 | 20.100 | 20.400 | 20.400 | 25,000 |
| 2025-07-25 | 20.600 | 20.700 | 20.600 | 20.600 | 20.600 | 4,000 |
| 2025-07-24 | 20.250 | 20.650 | 20.150 | 20.600 | 20.600 | 12,000 |
| 2025-07-23 | 20.250 | 20.500 | 20.250 | 20.500 | 20.500 | 2,000 |
| 2025-07-22 | 20.950 | 20.950 | 20.300 | 20.300 | 20.300 | 8,000 |
| 2025-07-21 | 22.650 | 22.650 | 20.300 | 20.300 | 20.300 | 10,102 |
| 2025-07-18 | 20.500 | 21.000 | 20.500 | 21.000 | 21.000 | 2,000 |
| 2025-07-17 | 20.600 | 20.600 | 20.400 | 20.400 | 20.400 | 6,000 |
| 2025-07-16 | 20.500 | 20.600 | 20.250 | 20.600 | 20.600 | 33,000 |
| 2025-07-15 | 21.500 | 21.500 | 20.250 | 20.250 | 20.250 | 19,000 |
| 2025-07-14 | 20.350 | 20.850 | 20.350 | 20.850 | 20.850 | 4,000 |
| 2025-07-11 | 20.300 | 20.850 | 20.300 | 20.850 | 20.850 | 12,000 |
| 2025-07-10 | 20.450 | 20.950 | 20.450 | 20.950 | 20.950 | 13,000 |
| 2025-07-09 | 20.600 | 21.300 | 20.500 | 20.500 | 20.500 | 21,000 |
| 2025-07-08 | 20.750 | 20.850 | 20.250 | 20.250 | 20.250 | 14,040 |
| 2025-07-07 | 21.650 | 21.900 | 20.800 | 20.900 | 20.900 | 78,060 |
| 2025-07-04 | 21.950 | 21.950 | 21.500 | 21.700 | 21.700 | 23,000 |
| 2025-07-03 | 22.000 | 22.000 | 21.900 | 21.900 | 21.900 | 27,000 |
| 2025-07-02 | 22.000 | 22.000 | 21.700 | 21.900 | 21.900 | 36,000 |
| 2025-07-01 | 21.400 | 22.100 | 21.400 | 22.000 | 22.000 | 18,000 |
| 2025-06-30 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 4,000 |
| 2025-06-27 | 22.450 | 22.450 | 22.100 | 22.300 | 22.300 | 16,000 |
| 2025-06-26 | 22.400 | 22.400 | 22.150 | 22.200 | 22.200 | 34,000 |
| 2025-06-25 | 22.400 | 22.400 | 22.400 | 22.400 | 22.400 | 4,000 |
| 2025-06-24 | 22.050 | 22.600 | 21.900 | 22.400 | 22.400 | 36,000 |
| 2025-06-23 | 22.050 | 22.050 | 21.550 | 21.850 | 21.850 | 6,000 |
| 2025-06-20 | 22.050 | 22.300 | 22.000 | 22.000 | 22.000 | 32,050 |
| 2025-06-19 | 22.850 | 22.850 | 22.350 | 22.350 | 22.350 | 22,000 |
| 2025-06-18 | 22.000 | 22.750 | 22.000 | 22.700 | 22.700 | 40,000 |
| 2025-06-17 | 23.000 | 23.000 | 22.500 | 22.550 | 22.550 | 38,000 |
| 2025-06-16 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 2,000 |
| 2025-06-13 | 23.450 | 23.450 | 22.950 | 23.100 | 23.100 | 40,000 |
| 2025-06-12 | 23.500 | 23.500 | 23.450 | 23.450 | 23.450 | 4,010 |
| 2025-06-11 | 23.900 | 23.900 | 23.050 | 23.500 | 23.500 | 18,010 |
| 2025-06-10 | 23.500 | 23.700 | 23.400 | 23.450 | 23.450 | 23,400 |
| 2025-06-09 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 9,000 |
| 2025-06-06 | 23.100 | 24.000 | 23.050 | 23.350 | 23.350 | 26,000 |
| 2025-06-05 | 23.150 | 23.150 | 23.150 | 23.150 | 23.150 | 0 |
| 2025-06-04 | 23.150 | 23.150 | 23.150 | 23.150 | 23.150 | 0 |
| 2025-06-03 | 23.450 | 23.500 | 23.150 | 23.150 | 23.150 | 3,000 |
| 2025-06-02 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 2,000 |
| 2025-05-29 | 23.600 | 24.000 | 23.500 | 24.000 | 24.000 | 6,000 |
| 2025-05-28 | 24.000 | 24.000 | 23.950 | 24.000 | 24.000 | 18,000 |
| 2025-05-27 | 24.050 | 24.150 | 23.950 | 24.000 | 24.000 | 22,000 |
| 2025-05-26 | 24.700 | 25.800 | 23.900 | 24.100 | 24.100 | 130,093 |
| 2025-05-23 | 27.500 | 27.800 | 25.350 | 25.350 | 25.350 | 47,120 |
| 2025-05-22 | 23.400 | 25.300 | 23.400 | 25.300 | 25.300 | 114,000 |
| 2025-05-21 | 22.650 | 23.000 | 22.650 | 23.000 | 23.000 | 14,000 |
| 2025-05-20 | 22.850 | 22.850 | 22.500 | 22.800 | 22.800 | 29,000 |
| 2025-05-19 | 22.250 | 22.300 | 22.250 | 22.300 | 22.300 | 12,000 |
| 2025-05-16 | 22.400 | 22.400 | 21.850 | 22.400 | 22.400 | 10,000 |
| 2025-05-15 | 22.400 | 22.400 | 22.400 | 22.400 | 22.400 | 3,000 |
| 2025-05-14 | 22.300 | 22.600 | 22.250 | 22.450 | 22.450 | 26,310 |
| 2025-05-13 | 22.200 | 22.200 | 22.000 | 22.200 | 22.200 | 6,000 |
| 2025-05-12 | 22.000 | 22.200 | 22.000 | 22.200 | 22.200 | 24,000 |
| 2025-05-09 | 21.600 | 22.000 | 21.600 | 22.000 | 22.000 | 9,000 |
| 2025-05-08 | 22.000 | 22.000 | 21.500 | 22.000 | 22.000 | 23,000 |
| 2025-05-07 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 2,000 |
| 2025-05-06 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 7,334 |
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.