Soaring Technology Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 22.600 | 22.600 | 22.500 | 22.500 | 22.500 | 8,000 |
| 2025-05-02 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 1,000 |
| 2025-04-30 | 22.400 | 22.400 | 21.300 | 21.300 | 21.300 | 13,042 |
| 2025-04-29 | 22.400 | 22.400 | 22.400 | 22.400 | 22.400 | 6,000 |
| 2025-04-28 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 0 |
| 2025-04-25 | 21.650 | 22.200 | 21.650 | 22.200 | 22.200 | 5,000 |
| 2025-04-24 | 22.600 | 22.600 | 22.100 | 22.150 | 22.150 | 18,006 |
| 2025-04-23 | 23.000 | 23.000 | 22.600 | 22.600 | 22.600 | 11,000 |
| 2025-04-22 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 1,000 |
| 2025-04-21 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 0 |
| 2025-04-18 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 0 |
| 2025-04-17 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 0 |
| 2025-04-16 | 24.300 | 24.300 | 23.700 | 23.700 | 23.700 | 4,000 |
| 2025-04-15 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 1,000 |
| 2025-04-14 | 24.200 | 24.300 | 23.000 | 23.000 | 23.000 | 39,000 |
| 2025-04-11 | 23.200 | 23.200 | 23.000 | 23.000 | 23.000 | 14,000 |
| 2025-04-10 | 23.450 | 23.450 | 22.500 | 23.200 | 23.200 | 34,003 |
| 2025-04-09 | 22.000 | 22.350 | 21.600 | 22.300 | 22.300 | 107,000 |
| 2025-04-08 | 23.000 | 24.000 | 22.700 | 24.000 | 24.000 | 138,000 |
| 2025-04-07 | 22.700 | 24.000 | 22.700 | 24.000 | 24.000 | 86,015 |
| 2025-04-02 | 25.100 | 25.400 | 24.650 | 25.200 | 25.200 | 28,003 |
| 2025-04-01 | 25.700 | 25.700 | 25.500 | 25.500 | 25.500 | 2,000 |
| 2025-03-31 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 0 |
| 2025-03-28 | 25.400 | 25.600 | 25.100 | 25.600 | 25.600 | 19,000 |
| 2025-03-27 | 25.000 | 25.400 | 25.000 | 25.400 | 25.400 | 2,000 |
| 2025-03-26 | 24.800 | 25.600 | 24.750 | 25.600 | 25.600 | 39,000 |
| 2025-03-25 | 27.000 | 27.000 | 25.000 | 25.050 | 25.050 | 171,041 |
| 2025-03-24 | 27.300 | 27.300 | 27.000 | 27.000 | 27.000 | 20,000 |
| 2025-03-21 | 27.000 | 27.150 | 26.900 | 27.150 | 27.150 | 11,000 |
| 2025-03-20 | 27.250 | 27.300 | 27.200 | 27.250 | 27.250 | 29,000 |
| 2025-03-19 | 27.150 | 27.300 | 27.000 | 27.250 | 27.250 | 15,000 |
| 2025-03-18 | 27.450 | 27.450 | 27.150 | 27.150 | 27.150 | 14,003 |
| 2025-03-17 | 27.600 | 27.600 | 27.100 | 27.100 | 27.100 | 10,000 |
| 2025-03-14 | 27.600 | 27.600 | 27.400 | 27.400 | 27.400 | 19,716 |
| 2025-03-13 | 27.700 | 27.750 | 27.650 | 27.650 | 27.650 | 13,000 |
| 2025-03-12 | 28.000 | 28.000 | 27.700 | 27.700 | 27.700 | 18,000 |
| 2025-03-11 | 28.100 | 28.100 | 28.000 | 28.000 | 28.000 | 11,000 |
| 2025-03-10 | 28.200 | 28.200 | 28.200 | 28.200 | 28.200 | 4,000 |
| 2025-03-07 | 28.000 | 28.300 | 27.650 | 28.200 | 28.200 | 15,000 |
| 2025-03-06 | 28.100 | 28.300 | 28.100 | 28.300 | 28.300 | 15,000 |
| 2025-03-05 | 28.000 | 28.450 | 28.000 | 28.450 | 28.450 | 32,000 |
| 2025-03-04 | 28.100 | 28.500 | 28.000 | 28.100 | 28.100 | 19,000 |
| 2025-03-03 | 28.000 | 28.450 | 28.000 | 28.100 | 28.100 | 32,000 |
| 2025-02-27 | 28.500 | 28.550 | 27.650 | 28.500 | 28.500 | 33,000 |
| 2025-02-26 | 28.550 | 28.600 | 28.050 | 28.600 | 28.600 | 21,000 |
| 2025-02-25 | 28.650 | 28.650 | 28.050 | 28.300 | 28.300 | 13,000 |
| 2025-02-24 | 28.500 | 28.700 | 28.350 | 28.650 | 28.650 | 28,000 |
| 2025-02-21 | 28.650 | 28.900 | 28.500 | 28.500 | 28.500 | 45,000 |
| 2025-02-20 | 28.600 | 28.700 | 28.300 | 28.700 | 28.700 | 41,000 |
| 2025-02-19 | 28.600 | 28.750 | 28.400 | 28.400 | 28.400 | 17,000 |
| 2025-02-18 | 28.650 | 28.800 | 28.300 | 28.300 | 28.300 | 36,000 |
| 2025-02-17 | 28.150 | 28.700 | 28.150 | 28.300 | 28.300 | 31,000 |
| 2025-02-14 | 27.700 | 28.650 | 27.700 | 28.150 | 28.150 | 16,001 |
| 2025-02-13 | 28.050 | 28.350 | 28.050 | 28.350 | 28.350 | 8,100 |
| 2025-02-12 | 29.000 | 29.100 | 28.450 | 28.450 | 28.450 | 20,000 |
| 2025-02-11 | 28.700 | 29.600 | 28.700 | 29.450 | 29.450 | 10,000 |
| 2025-02-10 | 28.900 | 29.000 | 28.800 | 28.800 | 28.800 | 11,000 |
| 2025-02-07 | 28.800 | 28.900 | 28.350 | 28.900 | 28.900 | 30,000 |
| 2025-02-06 | 28.700 | 28.950 | 28.200 | 28.900 | 28.900 | 48,000 |
| 2025-02-05 | 28.800 | 28.900 | 28.050 | 28.900 | 28.900 | 36,160 |
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.