Saultech Technology Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	44.650	45.150	44.500	45.000	45.000	43,980
2023-02-06	45.400	45.400	44.150	44.150	44.150	31,600
2023-02-03	45.700	45.700	43.900	44.800	44.800	91,599
2023-02-02	43.950	47.050	43.550	47.050	47.050	159,033
2023-02-01	43.100	44.700	43.050	43.950	43.950	63,346
2023-01-31	42.400	42.950	42.400	42.750	42.750	17,538
2023-01-30	42.150	43.150	42.000	42.500	42.500	17,211
2023-01-17	42.050	42.850	42.000	42.350	42.350	12,439
2023-01-16	41.700	42.200	41.650	42.200	42.200	21,102
2023-01-13	41.900	42.000	41.700	41.700	41.700	19,019
2023-01-12	41.850	42.000	41.400	42.000	42.000	41,020
2023-01-11	41.850	42.600	41.550	41.550	41.550	37,535
2023-01-10	42.050	42.200	41.850	42.000	42.000	13,396
2023-01-09	42.600	42.600	42.350	42.350	42.350	7,909
2023-01-06	42.600	42.650	42.000	42.000	42.000	13,734
2023-01-05	41.900	43.500	41.900	42.200	42.200	82,760
2023-01-04	41.600	42.000	41.500	41.500	41.500	14,747
2023-01-03	41.500	41.600	41.400	41.450	41.450	13,650
2022-12-30	41.050	41.150	41.000	41.000	41.000	13,600
2022-12-29	40.500	41.550	40.500	41.550	41.550	12,014
2022-12-28	41.250	41.300	41.000	41.150	41.150	17,119
2022-12-27	41.500	41.700	41.350	41.500	41.500	29,657
2022-12-26	42.100	42.100	41.100	41.650	41.650	29,072
2022-12-23	41.000	42.150	40.950	41.350	41.350	24,996
2022-12-22	40.900	41.500	40.700	41.250	41.250	33,939
2022-12-21	40.800	40.900	40.050	40.750	40.750	17,612
2022-12-20	40.800	40.950	39.850	40.900	40.900	52,055
2022-12-19	41.650	41.650	39.950	40.900	40.900	34,570
2022-12-16	41.700	41.700	40.450	41.000	41.000	99,773
2022-12-15	41.800	42.000	41.700	42.000	42.000	23,110
2022-12-14	41.800	42.100	41.700	41.800	41.800	36,354
2022-12-13	42.000	42.100	41.400	41.550	41.550	15,239
2022-12-12	44.500	44.500	41.700	42.050	42.050	109,722
2022-12-09	43.250	45.600	43.000	44.900	44.900	137,257
2022-12-08	42.550	42.550	41.350	41.800	41.800	54,430
2022-12-07	42.150	42.500	42.000	42.400	42.400	13,660
2022-12-06	42.600	42.800	42.150	42.600	42.600	41,511
2022-12-05	42.650	42.950	42.300	42.500	42.500	34,244
2022-12-02	42.700	43.000	42.350	42.500	42.500	80,939
2022-12-01	41.550	43.450	41.550	42.300	42.300	112,861
2022-11-30	41.050	41.500	41.050	41.450	41.450	39,900
2022-11-29	41.100	41.450	40.800	41.000	41.000	18,052
2022-11-28	41.350	42.050	41.100	42.050	42.050	47,906
2022-11-25	43.000	43.050	42.000	42.000	42.000	42,038
2022-11-24	43.300	43.450	42.850	42.850	42.850	56,451
2022-11-23	43.050	43.650	42.950	43.200	43.200	26,822
2022-11-22	43.600	43.950	43.100	43.200	43.200	27,265
2022-11-21	43.700	43.900	43.500	43.800	43.800	77,231
2022-11-18	44.450	44.500	43.250	43.750	43.750	103,992
2022-11-17	40.650	44.750	40.600	44.050	44.050	70,979
2022-11-16	40.350	41.050	40.050	40.800	40.800	23,848
2022-11-15	40.000	40.800	39.950	40.350	40.350	37,909
2022-11-14	41.500	41.500	40.000	40.050	40.050	52,557
2022-11-11	41.600	41.750	40.850	41.150	41.150	93,422
2022-11-10	42.200	42.850	39.500	41.600	41.600	146,442
2022-11-09	45.750	46.000	41.050	42.800	42.800	95,333
2022-11-08	47.500	47.800	43.350	44.500	44.500	159,061
2022-11-07	49.400	49.400	47.550	49.000	49.000	157,719
2022-11-04	42.100	50.500	42.000	49.700	49.700	344,878
2022-11-03	39.950	42.250	39.950	42.150	42.150	52,089

← NewerPage 16 of 21 · 1,220 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.