Saultech Technology Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	63.600	63.600	60.600	63.400	63.400	32,678
2023-05-08	62.800	63.300	62.400	62.800	62.800	89,560
2023-05-05	63.500	63.500	61.300	61.500	61.500	77,286
2023-05-04	60.500	63.400	60.500	62.900	62.900	96,178
2023-05-03	60.900	61.200	59.800	60.800	60.800	68,046
2023-05-02	60.000	61.400	59.600	60.300	60.300	231,626
2023-04-28	56.100	61.900	56.100	60.300	60.300	172,052
2023-04-27	55.000	56.100	55.000	55.600	55.600	32,748
2023-04-26	55.500	56.200	54.800	55.800	55.800	45,441
2023-04-25	56.100	56.100	55.300	56.000	56.000	57,664
2023-04-24	54.300	55.200	54.300	54.800	54.800	71,467
2023-04-21	55.100	55.200	53.900	54.500	54.500	97,170
2023-04-20	53.600	54.100	53.000	54.100	54.100	113,481
2023-04-19	56.100	56.100	53.300	54.000	54.000	45,006
2023-04-18	57.000	57.000	55.000	55.800	55.800	45,506
2023-04-17	55.300	57.000	55.000	56.500	56.500	50,940
2023-04-14	54.900	56.200	54.900	55.800	55.800	28,839
2023-04-13	52.600	55.800	52.300	55.700	55.700	146,034
2023-04-12	53.100	53.800	52.500	53.200	53.200	79,330
2023-04-11	51.500	54.900	51.500	54.500	54.500	108,264
2023-04-10	51.600	52.100	50.700	52.100	52.100	47,357
2023-04-07	51.600	51.600	51.000	51.200	51.200	38,058
2023-04-06	51.300	51.400	51.000	51.200	51.200	36,449
2023-03-31	50.900	51.400	50.900	51.200	51.200	15,023
2023-03-30	51.400	51.500	50.800	51.000	51.000	81,638
2023-03-29	51.100	51.400	50.600	51.200	51.200	70,223
2023-03-28	51.200	51.200	50.800	51.100	51.100	7,604
2023-03-27	50.800	51.000	50.000	50.700	50.700	78,461
2023-03-24	51.000	51.400	49.200	50.800	50.800	101,295
2023-03-23	51.100	52.000	51.000	51.000	51.000	36,906
2023-03-22	51.900	51.900	51.000	51.900	51.900	13,030
2023-03-21	51.600	51.800	51.000	51.600	51.600	30,841
2023-03-20	51.100	52.600	50.600	50.800	50.800	94,504
2023-03-17	50.100	51.400	49.900	50.800	50.800	125,472
2023-03-16	50.100	50.100	48.900	49.200	49.200	167,008
2023-03-15	48.050	50.500	48.050	50.300	50.300	91,070
2023-03-14	48.650	49.350	48.000	48.950	48.950	25,708
2023-03-13	50.500	50.500	48.150	48.700	48.700	116,140
2023-03-10	49.550	51.000	49.200	50.200	50.200	130,516
2023-03-09	48.900	49.200	48.800	49.200	49.200	62,527
2023-03-08	48.050	48.900	47.950	48.500	48.500	35,261
2023-03-07	47.850	48.800	47.850	48.350	48.350	47,590
2023-03-06	46.600	48.000	45.700	47.900	47.900	120,846
2023-03-03	48.250	48.600	45.900	45.900	45.900	123,754
2023-03-02	49.500	49.950	47.900	48.450	48.450	37,960
2023-03-01	51.000	52.200	49.500	50.000	50.000	221,522
2023-02-24	46.400	50.700	46.200	50.500	50.500	226,857
2023-02-23	45.650	46.000	45.350	46.000	46.000	69,135
2023-02-22	45.900	45.900	44.900	45.550	45.550	86,921
2023-02-21	45.000	45.950	44.050	45.600	45.600	65,200
2023-02-20	43.350	44.500	43.350	44.450	44.450	128,742
2023-02-17	42.300	43.150	42.300	42.900	42.900	18,981
2023-02-16	43.100	43.100	42.250	42.250	42.250	10,365
2023-02-15	41.900	42.650	41.800	42.300	42.300	22,000
2023-02-14	41.550	42.150	41.400	42.150	42.150	79,229
2023-02-13	44.900	44.900	39.900	41.950	41.950	140,786
2023-02-10	45.200	45.200	44.900	45.150	45.150	24,491
2023-02-09	45.350	45.500	45.050	45.050	45.050	43,600
2023-02-08	45.050	45.400	45.050	45.300	45.300	55,803
2023-02-07	44.650	45.150	44.500	45.000	45.000	43,980

← NewerPage 15 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.