Saultech Technology Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	41.450	41.450	39.100	39.900	39.900	62,519
2022-11-01	40.000	41.750	39.900	41.500	41.500	68,942
2022-10-31	34.950	41.200	34.950	40.450	40.450	172,368
2022-10-28	34.750	35.150	34.450	34.900	34.900	8,654
2022-10-27	34.200	34.550	34.050	34.500	34.500	12,222
2022-10-26	34.500	34.500	33.850	34.150	34.150	15,483
2022-10-25	35.000	35.000	34.200	34.950	34.950	20,923
2022-10-24	36.850	36.850	34.850	35.300	35.300	73,637
2022-10-21	32.150	37.300	32.150	36.950	36.950	127,132
2022-10-20	33.250	33.250	32.200	32.950	32.950	28,897
2022-10-19	33.250	33.550	32.900	33.200	33.200	27,109
2022-10-18	32.800	33.550	32.800	33.400	33.400	19,454
2022-10-17	32.650	33.000	32.000	32.950	32.950	37,807
2022-10-14	33.000	33.500	32.350	33.050	33.050	41,588
2022-10-13	34.350	34.600	32.600	32.950	32.950	99,881
2022-10-12	33.750	34.350	33.550	34.350	34.350	25,106
2022-10-11	35.500	35.500	34.000	34.400	34.400	84,287
2022-10-07	35.100	35.350	35.050	35.200	35.200	59,438
2022-10-06	36.300	36.350	35.250	35.550	35.550	110,354
2022-10-05	35.500	37.700	35.500	36.600	36.600	127,855
2022-10-04	35.400	35.600	34.850	35.600	35.600	73,297
2022-10-03	36.200	36.200	35.150	35.250	35.250	104,884
2022-09-30	36.650	36.650	35.950	36.300	36.300	112,687
2022-09-29	36.750	36.900	36.300	36.800	36.800	125,593
2022-09-28	37.250	37.400	36.550	36.550	36.550	93,625
2022-09-27	37.450	37.850	37.150	37.550	37.550	251,751
2022-09-26	40.800	40.800	36.900	37.600	37.600	253,094
2022-09-23	40.950	42.900	40.950	41.100	41.100	121,690
2022-09-22	49.250	49.250	49.250	49.250	49.250	0
2022-09-21	49.250	49.250	49.250	49.250	49.250	0
2022-09-20	49.250	49.250	49.250	49.250	49.250	0
2022-09-19	49.250	49.250	49.250	49.250	49.250	0
2022-09-16	49.200	49.500	49.050	49.250	49.250	65,340
2022-09-15	49.350	49.600	49.250	49.600	49.600	67,362
2022-09-14	49.850	49.900	49.200	49.400	49.400	29,220
2022-09-13	50.000	50.700	49.900	50.000	50.000	61,267
2022-09-12	49.850	49.850	49.200	49.400	49.400	103,149
2022-09-08	50.300	51.000	49.700	49.800	49.800	130,528
2022-09-07	51.300	51.400	49.400	50.500	50.500	180,072
2022-09-06	53.400	53.500	50.600	51.500	51.500	123,303
2022-09-05	57.200	57.200	52.800	53.100	53.100	176,693
2022-09-02	55.000	59.000	55.000	57.100	57.100	295,251
2022-09-01	51.000	57.300	51.000	55.500	54.451	226,456
2022-08-31	51.300	51.600	51.100	51.200	50.233	59,066
2022-08-30	51.400	52.100	51.300	51.400	50.429	49,865
2022-08-29	52.800	52.800	50.800	50.900	49.938	116,745
2022-08-26	52.900	53.900	52.700	53.300	52.293	28,649
2022-08-25	52.800	52.900	52.300	52.900	51.900	37,828
2022-08-24	53.500	54.700	52.600	53.100	52.097	68,732
2022-08-23	52.800	53.700	52.500	53.300	52.293	48,258
2022-08-22	52.400	53.500	52.300	52.700	51.704	38,561
2022-08-19	52.500	54.000	52.500	53.800	52.783	129,227
2022-08-18	54.500	54.500	52.100	53.100	52.097	145,893
2022-08-17	52.900	55.300	52.900	54.700	53.666	80,487
2022-08-16	52.600	53.700	52.600	52.900	51.900	66,134
2022-08-15	50.900	54.900	50.800	52.800	51.802	194,031
2022-08-12	50.500	52.000	49.000	51.300	50.331	173,453
2022-08-11	59.200	59.200	49.800	51.300	50.331	880,208
2022-08-10	68.500	68.500	59.000	60.400	59.259	629,206
2022-08-09	70.100	70.100	68.400	68.800	67.500	92,177

← NewerPage 17 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.