Soaring Technology Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 27.700 | 29.050 | 27.700 | 29.050 | 29.050 | 2,000 |
| 2024-10-29 | 28.200 | 28.450 | 27.850 | 28.450 | 28.450 | 3,000 |
| 2024-10-28 | 27.950 | 28.400 | 27.400 | 28.400 | 28.400 | 5,000 |
| 2024-10-25 | 28.750 | 28.750 | 27.950 | 27.950 | 27.950 | 8,000 |
| 2024-10-24 | 28.850 | 28.850 | 28.750 | 28.750 | 28.750 | 5,000 |
| 2024-10-23 | 27.950 | 27.950 | 27.500 | 27.950 | 27.950 | 7,000 |
| 2024-10-22 | 28.950 | 28.950 | 27.950 | 27.950 | 27.950 | 10,000 |
| 2024-10-21 | 29.100 | 29.100 | 29.100 | 29.100 | 29.100 | 3,000 |
| 2024-10-18 | 29.250 | 29.300 | 28.750 | 28.950 | 28.950 | 19,000 |
| 2024-10-17 | 27.600 | 29.350 | 27.600 | 28.600 | 28.600 | 11,000 |
| 2024-10-16 | 28.000 | 28.000 | 27.800 | 27.800 | 27.800 | 14,000 |
| 2024-10-15 | 28.300 | 28.550 | 27.900 | 27.900 | 27.900 | 8,000 |
| 2024-10-14 | 27.150 | 28.100 | 27.150 | 27.800 | 27.800 | 23,000 |
| 2024-10-11 | 30.450 | 30.450 | 30.450 | 30.450 | 30.450 | 0 |
| 2024-10-09 | 28.650 | 30.450 | 28.650 | 30.450 | 30.450 | 14,000 |
| 2024-10-08 | 30.750 | 30.750 | 30.500 | 30.500 | 30.500 | 7,000 |
| 2024-10-07 | 27.600 | 29.600 | 27.600 | 29.600 | 29.600 | 19,000 |
| 2024-10-04 | 29.600 | 29.600 | 29.600 | 29.600 | 29.600 | 0 |
| 2024-10-01 | 29.600 | 29.600 | 29.600 | 29.600 | 29.600 | 4,000 |
| 2024-09-30 | 31.350 | 31.350 | 29.500 | 29.600 | 29.600 | 8,000 |
| 2024-09-27 | 29.700 | 29.700 | 29.600 | 29.600 | 29.600 | 5,000 |
| 2024-09-26 | 30.100 | 30.300 | 30.050 | 30.050 | 30.050 | 3,000 |
| 2024-09-25 | 30.000 | 30.950 | 30.000 | 30.800 | 30.800 | 25,000 |
| 2024-09-24 | 30.350 | 30.600 | 30.000 | 30.050 | 30.050 | 14,000 |
| 2024-09-23 | 31.650 | 31.650 | 29.150 | 31.000 | 31.000 | 57,000 |
| 2024-09-20 | 32.850 | 32.850 | 31.300 | 31.950 | 31.950 | 59,000 |
| 2024-09-19 | 31.500 | 31.500 | 31.300 | 31.300 | 31.300 | 5,000 |
| 2024-09-18 | 31.100 | 32.450 | 31.050 | 31.200 | 31.200 | 16,000 |
| 2024-09-16 | 31.200 | 31.600 | 30.800 | 31.600 | 31.600 | 87,000 |
| 2024-09-13 | 30.900 | 31.000 | 30.900 | 31.000 | 31.000 | 11,000 |
| 2024-09-12 | 31.000 | 31.000 | 30.800 | 30.800 | 30.800 | 12,000 |
| 2024-09-11 | 31.250 | 31.250 | 31.000 | 31.050 | 31.050 | 17,000 |
| 2024-09-10 | 31.400 | 31.450 | 31.250 | 31.250 | 31.250 | 14,000 |
| 2024-09-09 | 31.500 | 31.500 | 31.200 | 31.400 | 31.400 | 23,000 |
| 2024-09-06 | 32.000 | 32.250 | 32.000 | 32.250 | 32.250 | 3,000 |
| 2024-09-05 | 32.000 | 32.500 | 31.950 | 31.950 | 31.950 | 27,000 |
| 2024-09-04 | 32.100 | 32.250 | 31.050 | 32.000 | 32.000 | 46,000 |
| 2024-09-03 | 32.600 | 32.900 | 32.000 | 32.900 | 32.900 | 80,000 |
| 2024-09-02 | 32.050 | 34.000 | 32.050 | 33.700 | 33.700 | 79,000 |
| 2024-08-30 | 31.850 | 31.900 | 31.800 | 31.850 | 31.850 | 25,000 |
| 2024-08-29 | 32.400 | 32.550 | 31.800 | 32.550 | 32.550 | 55,000 |
| 2024-08-28 | 32.100 | 32.400 | 32.050 | 32.400 | 32.400 | 14,000 |
| 2024-08-27 | 33.000 | 33.000 | 31.800 | 32.650 | 32.650 | 60,000 |
| 2024-08-26 | 33.100 | 33.100 | 32.400 | 32.950 | 32.950 | 29,000 |
| 2024-08-23 | 32.150 | 33.200 | 32.150 | 33.150 | 33.150 | 44,000 |
| 2024-08-22 | 32.050 | 32.200 | 32.000 | 32.100 | 32.100 | 12,000 |
| 2024-08-21 | 32.500 | 32.550 | 32.400 | 32.400 | 32.400 | 30,000 |
| 2024-08-20 | 34.800 | 34.800 | 32.900 | 33.700 | 33.700 | 65,000 |
| 2024-08-19 | 33.000 | 34.300 | 33.000 | 33.600 | 33.600 | 48,000 |
| 2024-08-16 | 32.000 | 32.750 | 31.900 | 32.750 | 32.750 | 7,000 |
| 2024-08-15 | 32.200 | 32.300 | 31.750 | 31.900 | 31.900 | 60,000 |
| 2024-08-14 | 31.650 | 32.000 | 31.350 | 31.750 | 31.750 | 118,000 |
| 2024-08-13 | 32.500 | 32.500 | 31.650 | 31.650 | 31.650 | 41,000 |
| 2024-08-12 | 30.550 | 33.400 | 30.500 | 32.300 | 32.300 | 44,000 |
| 2024-08-09 | 31.100 | 31.500 | 30.550 | 30.700 | 30.700 | 45,000 |
| 2024-08-08 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 5,000 |
| 2024-08-07 | 30.900 | 32.700 | 30.900 | 32.700 | 32.700 | 33,000 |
| 2024-08-06 | 27.600 | 31.000 | 27.600 | 30.900 | 30.900 | 40,000 |
| 2024-08-05 | 32.300 | 32.300 | 29.100 | 29.100 | 29.100 | 195,000 |
| 2024-08-02 | 32.500 | 34.300 | 32.300 | 33.600 | 33.600 | 28,000 |
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.