Saultech Technology Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	42.200	42.200	40.900	41.150	41.150	262,272
2023-08-02	42.850	42.850	42.350	42.600	42.600	115,302
2023-08-01	42.450	42.850	42.450	42.700	42.700	79,249
2023-07-31	43.450	43.750	42.400	42.500	42.500	74,444
2023-07-28	45.900	45.900	40.200	43.650	43.650	289,930
2023-07-27	46.100	46.150	45.900	45.900	45.900	37,905
2023-07-26	46.150	46.650	45.400	46.100	46.100	13,585
2023-07-25	46.200	46.850	46.200	46.350	46.350	61,119
2023-07-24	48.150	48.150	46.200	46.900	46.900	36,000
2023-07-21	46.000	47.400	45.600	47.250	47.250	39,692
2023-07-20	47.850	48.000	47.400	47.450	47.450	22,200
2023-07-19	47.850	48.150	47.850	47.900	47.900	67,064
2023-07-18	47.800	48.100	47.800	48.000	48.000	35,057
2023-07-17	47.900	48.150	47.750	47.800	47.800	23,974
2023-07-14	47.700	48.000	47.650	47.700	47.700	38,621
2023-07-13	47.650	48.000	47.650	47.800	47.800	48,000
2023-07-12	47.700	48.000	47.650	47.650	47.650	23,311
2023-07-11	48.400	48.400	46.650	47.800	47.800	23,797
2023-07-10	48.300	48.400	48.150	48.400	48.400	6,000
2023-07-07	48.200	48.700	47.900	48.600	48.600	28,250
2023-07-06	48.000	48.350	47.950	48.350	48.350	25,400
2023-07-05	47.850	48.300	47.850	48.000	48.000	25,823
2023-07-04	47.850	48.150	47.850	48.100	48.100	14,139
2023-07-03	48.150	48.250	47.800	48.150	48.150	28,569
2023-06-30	47.650	48.050	47.600	47.900	47.900	20,848
2023-06-29	47.900	48.100	47.900	47.950	47.950	21,002
2023-06-28	49.500	49.500	47.850	47.850	47.850	39,686
2023-06-27	50.500	50.500	48.150	48.150	48.150	27,867
2023-06-26	48.150	48.800	48.100	48.800	48.800	18,000
2023-06-21	48.150	49.000	48.000	48.000	48.000	4,451
2023-06-20	50.000	50.000	47.850	48.000	48.000	15,524
2023-06-19	47.200	48.800	47.000	48.800	48.800	12,614
2023-06-16	49.450	49.450	46.150	47.000	47.000	146,769
2023-06-15	52.000	52.000	49.400	50.300	50.300	66,192
2023-06-14	53.200	53.200	51.600	51.600	51.600	54,359
2023-06-13	53.400	53.600	53.000	53.000	53.000	28,515
2023-06-12	54.800	55.000	53.700	53.700	53.700	46,447
2023-06-09	56.000	56.000	54.800	55.000	55.000	43,542
2023-06-08	55.000	55.900	55.000	55.500	55.500	15,451
2023-06-07	55.800	56.900	55.800	56.000	56.000	5,349
2023-06-06	56.000	56.700	55.700	55.700	55.700	7,316
2023-06-05	55.800	56.200	55.800	56.200	56.200	15,076
2023-06-02	56.200	56.200	55.800	56.000	56.000	5,179
2023-06-01	55.700	56.200	55.700	56.200	56.200	15,749
2023-05-31	56.800	56.800	55.700	55.700	55.700	29,526
2023-05-30	57.700	57.700	56.800	56.800	56.800	2,035
2023-05-29	55.900	56.100	54.200	55.500	55.500	26,144
2023-05-26	56.700	56.900	54.600	55.900	55.900	95,818
2023-05-25	59.300	59.900	56.000	56.300	56.300	134,534
2023-05-24	60.000	60.000	59.200	59.300	59.300	10,569
2023-05-23	60.100	60.100	59.400	59.500	59.500	13,670
2023-05-22	59.400	60.100	59.400	59.500	59.500	16,811
2023-05-19	60.000	62.000	59.000	59.700	59.700	68,592
2023-05-18	61.600	61.600	59.600	60.000	60.000	58,463
2023-05-17	59.100	60.100	58.400	59.700	59.700	21,989
2023-05-16	58.700	59.000	58.000	58.700	58.700	29,690
2023-05-15	58.100	60.400	57.900	58.700	58.700	144,646
2023-05-12	60.600	60.800	59.900	60.600	60.600	52,120
2023-05-11	61.800	62.000	59.800	60.500	60.500	59,753
2023-05-10	62.500	63.500	61.400	61.800	61.800	23,367

← NewerPage 14 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.