Saultech Technology Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 69.800 | 71.400 | 69.800 | 69.800 | 68.481 | 44,600 |
| 2022-08-05 | 69.300 | 70.300 | 68.900 | 69.800 | 68.481 | 98,831 |
| 2022-08-04 | 69.300 | 69.300 | 68.300 | 69.000 | 67.696 | 30,300 |
| 2022-08-03 | 70.000 | 70.200 | 68.700 | 69.200 | 67.892 | 51,844 |
| 2022-08-02 | 70.000 | 70.200 | 68.400 | 69.600 | 68.285 | 66,625 |
| 2022-08-01 | 70.400 | 71.000 | 70.000 | 70.900 | 69.560 | 19,665 |
| 2022-07-29 | 70.000 | 70.900 | 69.700 | 70.500 | 69.168 | 61,005 |
| 2022-07-28 | 69.300 | 71.900 | 69.300 | 69.800 | 68.481 | 119,123 |
| 2022-07-27 | 71.600 | 71.600 | 68.500 | 69.300 | 67.991 | 234,099 |
| 2022-07-26 | 71.300 | 72.900 | 71.300 | 72.000 | 70.640 | 46,539 |
| 2022-07-25 | 74.200 | 74.200 | 72.000 | 72.000 | 70.640 | 102,267 |
| 2022-07-22 | 73.900 | 75.600 | 73.900 | 74.300 | 72.896 | 75,704 |
| 2022-07-21 | 74.000 | 75.000 | 72.800 | 74.300 | 72.896 | 98,996 |
| 2022-07-20 | 75.900 | 75.900 | 73.300 | 73.700 | 72.307 | 109,904 |
| 2022-07-19 | 72.400 | 76.400 | 72.400 | 74.600 | 73.190 | 129,170 |
| 2022-07-18 | 71.900 | 72.900 | 71.800 | 72.600 | 71.228 | 72,443 |
| 2022-07-15 | 73.200 | 73.200 | 70.700 | 71.600 | 70.247 | 115,706 |
| 2022-07-14 | 70.000 | 73.100 | 69.500 | 72.600 | 71.228 | 259,691 |
| 2022-07-13 | 70.300 | 71.000 | 67.800 | 70.000 | 68.677 | 351,955 |
| 2022-07-12 | 74.300 | 74.300 | 67.800 | 70.000 | 68.677 | 262,548 |
| 2022-07-11 | 76.900 | 77.200 | 74.200 | 74.800 | 73.387 | 178,926 |
| 2022-07-08 | 74.900 | 78.600 | 74.900 | 77.600 | 76.134 | 312,772 |
| 2022-07-07 | 77.200 | 77.500 | 70.700 | 74.900 | 73.485 | 249,481 |
| 2022-07-06 | 80.300 | 80.700 | 75.100 | 76.300 | 74.858 | 162,735 |
| 2022-07-05 | 80.200 | 81.200 | 80.100 | 80.900 | 79.371 | 69,337 |
| 2022-07-04 | 80.900 | 83.900 | 79.300 | 80.300 | 78.783 | 200,265 |
| 2022-07-01 | 92.800 | 92.800 | 85.000 | 85.400 | 83.786 | 79,166 |
| 2022-06-30 | 95.300 | 96.000 | 92.900 | 93.600 | 91.831 | 39,626 |
| 2022-06-29 | 95.700 | 96.000 | 95.700 | 96.000 | 94.186 | 7,833 |
| 2022-06-28 | 95.900 | 96.000 | 95.300 | 95.400 | 93.597 | 21,732 |
| 2022-06-27 | 97.000 | 97.000 | 95.500 | 96.600 | 94.775 | 55,045 |
| 2022-06-24 | 97.000 | 99.300 | 97.000 | 99.200 | 93.326 | 25,697 |
| 2022-06-23 | 98.500 | 98.500 | 95.000 | 95.300 | 89.657 | 52,440 |
| 2022-06-22 | 99.700 | 99.700 | 97.700 | 98.400 | 92.573 | 25,660 |
| 2022-06-21 | 97.200 | 100.50 | 97.000 | 100.50 | 94.549 | 79,780 |
| 2022-06-20 | 99.500 | 99.700 | 96.000 | 96.000 | 90.315 | 104,324 |
| 2022-06-17 | 101.00 | 101.50 | 99.500 | 100.50 | 94.549 | 92,475 |
| 2022-06-16 | 105.00 | 105.00 | 100.50 | 101.50 | 95.489 | 203,471 |
| 2022-06-15 | 104.00 | 106.00 | 104.00 | 104.00 | 97.841 | 59,060 |
| 2022-06-14 | 104.50 | 104.50 | 102.50 | 103.50 | 97.371 | 90,860 |
| 2022-06-13 | 107.00 | 107.00 | 104.00 | 105.50 | 99.252 | 100,466 |
| 2022-06-10 | 112.50 | 112.50 | 105.00 | 108.50 | 102.07 | 101,299 |
| 2022-06-09 | 116.50 | 116.50 | 112.50 | 113.50 | 106.78 | 72,838 |
| 2022-06-08 | 116.50 | 116.50 | 115.00 | 116.50 | 109.60 | 32,880 |
| 2022-06-07 | 116.50 | 117.00 | 115.00 | 116.00 | 109.13 | 42,597 |
| 2022-06-06 | 118.00 | 118.00 | 115.50 | 116.50 | 109.60 | 30,687 |
| 2022-06-02 | 116.00 | 117.50 | 115.00 | 117.50 | 110.54 | 56,747 |
| 2022-06-01 | 116.50 | 116.50 | 115.00 | 115.50 | 108.66 | 32,861 |
| 2022-05-31 | 117.00 | 117.50 | 115.00 | 117.00 | 110.07 | 57,420 |
| 2022-05-30 | 114.50 | 117.00 | 114.50 | 116.50 | 109.60 | 124,332 |
| 2022-05-27 | 112.00 | 114.50 | 112.00 | 114.50 | 107.72 | 18,573 |
| 2022-05-26 | 112.50 | 116.00 | 111.00 | 111.50 | 104.90 | 41,263 |
| 2022-05-25 | 109.00 | 112.50 | 109.00 | 112.50 | 105.84 | 18,447 |
| 2022-05-24 | 114.00 | 114.00 | 110.50 | 111.00 | 104.43 | 24,130 |
| 2022-05-23 | 115.00 | 117.50 | 113.00 | 113.00 | 106.31 | 95,165 |
| 2022-05-20 | 109.00 | 117.00 | 109.00 | 114.00 | 107.25 | 130,899 |
| 2022-05-19 | 103.50 | 108.50 | 101.50 | 108.00 | 101.60 | 158,347 |
| 2022-05-18 | 103.50 | 105.50 | 102.50 | 105.00 | 98.782 | 56,907 |
| 2022-05-17 | 103.50 | 103.50 | 100.50 | 103.50 | 97.371 | 150,114 |
| 2022-05-16 | 107.50 | 107.50 | 102.00 | 103.50 | 97.371 | 81,841 |
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.