Saultech Technology Co., Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	81.300	81.300	78.300	79.000	79.000	53,277
2024-01-24	82.400	82.400	80.800	81.100	81.100	41,026
2024-01-23	82.500	82.500	79.900	80.300	80.300	46,109
2024-01-22	85.900	85.900	80.900	80.900	80.900	149,075
2024-01-19	82.900	86.100	81.700	85.000	85.000	178,871
2024-01-18	82.500	84.000	80.200	82.000	82.000	113,821
2024-01-17	80.100	87.200	79.800	80.000	80.000	269,848
2024-01-16	72.900	81.000	72.000	79.600	79.600	301,287
2024-01-15	70.800	70.800	70.800	70.800	70.800	0
2024-01-12	71.800	71.800	70.200	70.800	70.800	39,605
2024-01-11	72.500	72.500	70.300	70.900	70.900	71,444
2024-01-10	72.800	73.500	72.000	72.300	72.300	100,071
2024-01-09	74.600	74.600	72.000	72.100	72.100	81,068
2024-01-08	75.000	75.000	72.100	74.100	74.100	198,498
2024-01-05	75.400	75.400	74.500	75.300	75.300	76,918
2024-01-04	75.800	76.400	74.100	74.500	74.500	100,250
2024-01-03	75.800	77.000	74.000	75.800	75.800	127,638
2024-01-02	77.100	77.500	75.700	77.400	77.400	124,073
2023-12-29	78.400	80.000	73.500	76.900	76.900	180,238
2023-12-28	77.500	79.900	77.400	78.600	78.600	203,328
2023-12-27	69.100	77.400	69.100	76.800	76.800	292,050
2023-12-26	65.300	69.000	65.300	68.200	68.200	210,300
2023-12-25	62.000	67.000	62.000	64.600	64.600	147,060
2023-12-22	61.400	61.800	60.500	60.800	60.800	32,159
2023-12-21	61.300	63.500	60.100	61.100	61.100	87,909
2023-12-20	59.100	60.500	58.000	60.300	60.300	159,232
2023-12-19	60.500	60.800	57.800	59.000	59.000	89,471
2023-12-18	60.800	61.100	60.500	60.900	60.900	125,295
2023-12-15	58.900	62.000	58.900	60.000	60.000	218,603
2023-12-14	52.000	61.900	51.600	60.000	60.000	324,030
2023-12-13	51.300	51.900	51.300	51.900	51.900	61,310
2023-12-12	51.400	51.800	51.200	51.300	51.300	75,050
2023-12-11	51.100	52.100	50.800	51.100	51.100	52,219
2023-12-08	52.200	52.500	50.300	50.500	50.500	95,110
2023-12-07	51.500	54.400	51.300	52.000	52.000	64,037
2023-12-06	51.400	52.000	51.000	51.700	51.700	51,480
2023-12-05	51.400	51.500	50.900	51.200	51.200	26,851
2023-12-04	50.900	52.000	50.800	51.300	51.300	71,570
2023-12-01	49.900	52.500	49.900	50.800	50.800	90,170
2023-11-30	48.100	49.400	48.000	49.350	49.350	69,788
2023-11-29	46.150	47.850	46.150	47.450	47.450	29,064
2023-11-28	46.100	48.850	46.100	48.800	48.800	31,061
2023-11-27	45.350	47.100	45.350	46.050	46.050	24,401
2023-11-24	44.500	45.150	44.400	45.150	45.150	57,830
2023-11-23	44.150	44.350	44.000	44.300	44.300	27,205
2023-11-22	44.050	44.150	43.900	44.150	44.150	19,110
2023-11-21	43.350	44.800	43.350	44.000	44.000	18,450
2023-11-20	43.700	43.850	42.950	42.950	42.950	25,060
2023-11-17	42.350	43.800	42.350	43.000	43.000	33,098
2023-11-16	42.500	42.550	42.400	42.400	42.400	2,274
2023-11-15	42.250	42.800	42.250	42.700	42.700	11,211
2023-11-14	42.450	42.450	42.000	42.100	42.100	13,947
2023-11-13	42.500	42.500	42.000	42.000	42.000	2,165
2023-11-10	41.950	42.150	41.950	42.000	42.000	22,387
2023-11-09	42.300	42.450	42.150	42.150	42.150	23,323
2023-11-08	42.100	42.250	42.000	42.100	42.100	29,784
2023-11-07	41.750	42.100	41.750	41.900	41.900	32,286
2023-11-06	43.200	43.200	41.650	41.850	41.850	236,707
2023-11-03	43.350	43.400	43.200	43.200	43.200	6,444
2023-11-02	43.950	43.950	42.950	43.200	43.200	119,593

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.