Saultech Technology Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 139.00 | 140.50 | 138.50 | 140.00 | 140.00 | 71,238 |
| 2024-07-30 | 140.50 | 140.50 | 139.00 | 140.00 | 140.00 | 52,893 |
| 2024-07-29 | 140.00 | 141.00 | 138.50 | 140.00 | 140.00 | 53,928 |
| 2024-07-26 | 138.50 | 141.00 | 136.50 | 139.00 | 139.00 | 88,104 |
| 2024-07-23 | 139.00 | 142.00 | 139.00 | 140.50 | 140.50 | 101,863 |
| 2024-07-22 | 144.00 | 144.00 | 138.00 | 138.50 | 138.50 | 157,758 |
| 2024-07-19 | 145.50 | 149.00 | 142.50 | 143.50 | 143.50 | 127,319 |
| 2024-07-18 | 150.00 | 150.00 | 144.00 | 145.00 | 145.00 | 59,893 |
| 2024-07-17 | 147.50 | 147.50 | 144.00 | 145.00 | 145.00 | 180,096 |
| 2024-07-16 | 149.00 | 150.00 | 146.50 | 147.50 | 147.50 | 119,759 |
| 2024-07-15 | 149.00 | 151.00 | 147.50 | 148.50 | 148.50 | 73,056 |
| 2024-07-12 | 147.50 | 150.50 | 146.50 | 148.50 | 148.50 | 82,412 |
| 2024-07-11 | 148.50 | 150.00 | 146.50 | 148.50 | 148.50 | 101,155 |
| 2024-07-10 | 149.00 | 151.50 | 142.00 | 150.50 | 150.50 | 162,617 |
| 2024-07-09 | 146.00 | 159.00 | 146.00 | 153.50 | 153.50 | 669,094 |
| 2024-07-08 | 146.50 | 147.50 | 145.50 | 147.00 | 147.00 | 118,028 |
| 2024-07-05 | 147.50 | 147.50 | 144.50 | 146.50 | 146.50 | 124,647 |
| 2024-07-04 | 148.00 | 148.00 | 144.00 | 145.50 | 145.50 | 197,747 |
| 2024-07-03 | 149.00 | 150.00 | 145.50 | 147.50 | 147.50 | 188,199 |
| 2024-07-02 | 149.00 | 150.00 | 147.50 | 149.00 | 149.00 | 109,803 |
| 2024-07-01 | 148.50 | 149.00 | 147.00 | 149.00 | 149.00 | 87,299 |
| 2024-06-28 | 148.00 | 151.50 | 147.00 | 148.00 | 148.00 | 113,013 |
| 2024-06-27 | 148.00 | 148.00 | 146.50 | 147.00 | 147.00 | 55,058 |
| 2024-06-26 | 148.00 | 148.50 | 147.00 | 148.50 | 148.50 | 69,432 |
| 2024-06-25 | 150.00 | 150.50 | 146.00 | 148.50 | 148.50 | 93,057 |
| 2024-06-24 | 152.50 | 152.50 | 148.50 | 149.50 | 149.50 | 156,775 |
| 2024-06-21 | 142.00 | 147.00 | 141.50 | 146.50 | 146.50 | 174,951 |
| 2024-06-20 | 141.50 | 143.00 | 139.50 | 142.50 | 142.50 | 131,195 |
| 2024-06-19 | 143.00 | 143.50 | 138.00 | 140.00 | 140.00 | 151,713 |
| 2024-06-18 | 145.50 | 146.00 | 141.00 | 143.00 | 143.00 | 137,419 |
| 2024-06-17 | 149.00 | 149.00 | 144.50 | 145.50 | 145.50 | 113,497 |
| 2024-06-14 | 147.00 | 149.50 | 147.00 | 148.00 | 148.00 | 250,285 |
| 2024-06-13 | 146.00 | 147.00 | 144.50 | 146.50 | 146.50 | 191,925 |
| 2024-06-12 | 145.50 | 146.50 | 144.50 | 145.50 | 145.50 | 71,387 |
| 2024-06-11 | 143.00 | 154.50 | 143.00 | 146.00 | 146.00 | 221,614 |
| 2024-06-07 | 142.50 | 147.00 | 140.00 | 142.50 | 142.50 | 105,413 |
| 2024-06-06 | 139.50 | 140.50 | 137.50 | 140.50 | 140.50 | 78,257 |
| 2024-06-05 | 140.00 | 140.50 | 138.00 | 138.50 | 138.50 | 97,189 |
| 2024-06-04 | 143.00 | 143.00 | 138.50 | 139.50 | 139.50 | 92,537 |
| 2024-06-03 | 148.00 | 148.50 | 137.00 | 140.00 | 140.00 | 406,981 |
| 2024-05-31 | 153.50 | 153.50 | 146.50 | 148.00 | 148.00 | 388,122 |
| 2024-05-30 | 152.50 | 153.50 | 152.00 | 153.50 | 153.50 | 93,987 |
| 2024-05-29 | 153.50 | 154.50 | 152.00 | 153.50 | 153.50 | 171,338 |
| 2024-05-28 | 154.50 | 155.00 | 152.50 | 154.00 | 154.00 | 141,564 |
| 2024-05-27 | 156.00 | 156.00 | 152.50 | 153.50 | 153.50 | 125,819 |
| 2024-05-24 | 150.50 | 156.00 | 150.00 | 155.50 | 155.50 | 186,158 |
| 2024-05-23 | 154.00 | 159.50 | 151.50 | 152.00 | 152.00 | 349,826 |
| 2024-05-22 | 150.50 | 155.50 | 149.50 | 154.50 | 154.50 | 157,331 |
| 2024-05-21 | 155.00 | 155.50 | 148.50 | 150.00 | 150.00 | 264,922 |
| 2024-05-20 | 160.50 | 160.50 | 152.50 | 154.50 | 154.50 | 187,467 |
| 2024-05-17 | 160.50 | 160.50 | 156.00 | 159.50 | 159.50 | 310,593 |
| 2024-05-16 | 165.00 | 165.00 | 149.00 | 159.50 | 159.50 | 1,032,731 |
| 2024-05-15 | 167.00 | 169.50 | 162.00 | 164.00 | 164.00 | 323,541 |
| 2024-05-14 | 167.00 | 169.00 | 165.00 | 165.00 | 165.00 | 135,621 |
| 2024-05-13 | 166.50 | 170.50 | 166.50 | 168.50 | 168.50 | 165,229 |
| 2024-05-10 | 169.50 | 169.50 | 164.00 | 165.00 | 165.00 | 154,035 |
| 2024-05-09 | 168.50 | 169.00 | 166.00 | 166.50 | 166.50 | 97,393 |
| 2024-05-08 | 164.50 | 171.50 | 163.00 | 166.00 | 166.00 | 201,863 |
| 2024-05-07 | 170.50 | 170.50 | 161.00 | 165.50 | 165.50 | 233,533 |
| 2024-05-06 | 170.00 | 176.50 | 165.50 | 167.50 | 167.50 | 408,699 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-27 | 4.0770 TWD |
| 2021-08-13 | 2.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.