Saultech Technology Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 165.50 | 170.50 | 165.00 | 168.50 | 168.50 | 298,660 |
| 2024-05-02 | 147.50 | 170.50 | 145.00 | 165.50 | 165.50 | 661,505 |
| 2024-04-30 | 152.50 | 153.00 | 144.50 | 147.00 | 147.00 | 235,715 |
| 2024-04-29 | 142.50 | 152.50 | 142.50 | 152.00 | 152.00 | 538,582 |
| 2024-04-26 | 137.50 | 144.50 | 137.50 | 143.50 | 143.50 | 287,726 |
| 2024-04-25 | 140.00 | 140.00 | 133.00 | 137.50 | 137.50 | 149,085 |
| 2024-04-24 | 126.00 | 139.50 | 125.00 | 138.50 | 138.50 | 284,921 |
| 2024-04-23 | 124.00 | 125.00 | 122.50 | 124.50 | 124.50 | 106,189 |
| 2024-04-22 | 124.50 | 128.00 | 122.00 | 124.00 | 124.00 | 132,104 |
| 2024-04-19 | 128.50 | 128.50 | 120.50 | 125.00 | 125.00 | 185,497 |
| 2024-04-18 | 133.00 | 133.00 | 122.50 | 125.50 | 125.50 | 170,548 |
| 2024-04-17 | 127.50 | 134.00 | 126.50 | 132.00 | 132.00 | 273,815 |
| 2024-04-16 | 127.00 | 130.00 | 118.50 | 128.50 | 128.50 | 450,823 |
| 2024-04-15 | 140.50 | 145.00 | 121.50 | 130.00 | 130.00 | 943,292 |
| 2024-04-12 | 130.00 | 149.00 | 129.50 | 145.50 | 145.50 | 1,270,966 |
| 2024-04-11 | 130.00 | 131.50 | 129.00 | 130.50 | 130.50 | 281,497 |
| 2024-04-10 | 130.50 | 132.00 | 127.50 | 128.50 | 128.50 | 411,982 |
| 2024-04-09 | 129.50 | 135.00 | 126.00 | 128.50 | 128.50 | 648,731 |
| 2024-04-08 | 104.50 | 128.50 | 104.50 | 127.00 | 127.00 | 788,735 |
| 2024-04-03 | 95.300 | 104.50 | 94.700 | 103.00 | 103.00 | 441,750 |
| 2024-04-02 | 90.700 | 95.200 | 90.600 | 94.700 | 94.700 | 208,850 |
| 2024-04-01 | 91.200 | 91.800 | 89.500 | 91.700 | 91.700 | 90,313 |
| 2024-03-29 | 91.300 | 91.700 | 89.200 | 89.500 | 89.500 | 252,946 |
| 2024-03-28 | 94.300 | 94.300 | 89.300 | 90.600 | 90.600 | 381,059 |
| 2024-03-27 | 88.500 | 98.400 | 88.500 | 94.300 | 94.300 | 682,790 |
| 2024-03-26 | 88.100 | 88.100 | 88.100 | 88.100 | 88.100 | 0 |
| 2024-03-25 | 88.100 | 88.100 | 88.100 | 88.100 | 88.100 | 0 |
| 2024-03-22 | 88.900 | 88.900 | 87.000 | 88.100 | 88.100 | 248,716 |
| 2024-03-21 | 88.200 | 88.300 | 87.000 | 88.000 | 88.000 | 93,035 |
| 2024-03-20 | 88.400 | 88.600 | 84.900 | 87.500 | 87.500 | 171,527 |
| 2024-03-19 | 90.500 | 90.500 | 87.600 | 87.700 | 87.700 | 301,978 |
| 2024-03-18 | 89.900 | 90.400 | 88.200 | 88.600 | 88.600 | 171,335 |
| 2024-03-15 | 90.000 | 90.300 | 89.200 | 89.500 | 89.500 | 100,301 |
| 2024-03-14 | 90.600 | 90.700 | 87.000 | 89.300 | 89.300 | 92,353 |
| 2024-03-13 | 89.600 | 91.600 | 88.700 | 90.100 | 90.100 | 145,140 |
| 2024-03-12 | 89.700 | 90.800 | 87.700 | 88.900 | 88.900 | 68,026 |
| 2024-03-11 | 84.800 | 92.200 | 84.500 | 87.500 | 87.500 | 270,534 |
| 2024-03-08 | 84.000 | 85.100 | 83.300 | 84.600 | 84.600 | 176,134 |
| 2024-03-07 | 83.100 | 84.000 | 83.000 | 83.900 | 83.900 | 117,533 |
| 2024-03-06 | 82.500 | 82.800 | 81.800 | 82.500 | 82.500 | 40,546 |
| 2024-03-05 | 83.900 | 83.900 | 82.500 | 82.500 | 82.500 | 68,376 |
| 2024-03-04 | 83.600 | 83.800 | 82.800 | 83.500 | 83.500 | 28,028 |
| 2024-03-01 | 83.400 | 84.200 | 82.700 | 83.500 | 83.500 | 35,240 |
| 2024-02-29 | 83.900 | 84.300 | 82.000 | 83.000 | 83.000 | 56,207 |
| 2024-02-27 | 85.200 | 86.200 | 81.800 | 84.000 | 84.000 | 82,147 |
| 2024-02-26 | 79.800 | 89.400 | 79.400 | 85.800 | 85.800 | 248,409 |
| 2024-02-23 | 79.700 | 80.000 | 79.200 | 79.400 | 79.400 | 19,603 |
| 2024-02-22 | 78.300 | 79.800 | 78.000 | 79.700 | 79.700 | 46,811 |
| 2024-02-21 | 79.000 | 79.000 | 77.800 | 78.300 | 78.300 | 40,127 |
| 2024-02-20 | 80.000 | 80.000 | 78.300 | 78.700 | 78.700 | 45,046 |
| 2024-02-19 | 79.800 | 79.800 | 78.800 | 79.500 | 79.500 | 47,793 |
| 2024-02-16 | 79.700 | 79.800 | 79.200 | 79.800 | 79.800 | 91,478 |
| 2024-02-15 | 80.300 | 83.000 | 79.200 | 79.700 | 79.700 | 54,729 |
| 2024-02-05 | 80.800 | 81.100 | 80.000 | 80.300 | 80.300 | 60,120 |
| 2024-02-02 | 80.800 | 81.200 | 79.800 | 80.000 | 80.000 | 34,031 |
| 2024-02-01 | 81.800 | 81.900 | 80.000 | 80.000 | 80.000 | 77,390 |
| 2024-01-31 | 81.100 | 82.200 | 80.600 | 81.900 | 81.900 | 146,031 |
| 2024-01-30 | 81.200 | 81.300 | 80.300 | 80.300 | 80.300 | 83,736 |
| 2024-01-29 | 79.300 | 81.300 | 77.700 | 80.900 | 80.900 | 303,781 |
| 2024-01-26 | 79.700 | 81.300 | 78.100 | 79.000 | 79.000 | 113,172 |
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.