Saultech Technology Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 105.00 | 107.50 | 104.50 | 107.00 | 100.66 | 39,592 |
| 2022-05-12 | 106.50 | 107.00 | 103.00 | 104.50 | 98.312 | 117,760 |
| 2022-05-11 | 107.50 | 108.50 | 105.00 | 107.00 | 100.66 | 97,602 |
| 2022-05-10 | 108.00 | 108.00 | 104.50 | 106.50 | 100.19 | 214,571 |
| 2022-05-09 | 114.50 | 115.00 | 109.50 | 110.50 | 103.96 | 124,886 |
| 2022-05-06 | 115.50 | 115.50 | 112.50 | 114.00 | 107.25 | 110,038 |
| 2022-05-05 | 115.00 | 120.00 | 115.00 | 117.00 | 110.07 | 132,688 |
| 2022-05-04 | 115.50 | 117.00 | 110.50 | 114.00 | 107.25 | 217,928 |
| 2022-05-03 | 123.00 | 123.00 | 115.50 | 116.50 | 109.60 | 216,308 |
| 2022-04-29 | 124.00 | 125.00 | 122.00 | 123.50 | 116.19 | 100,645 |
| 2022-04-28 | 124.50 | 125.00 | 123.50 | 124.50 | 117.13 | 38,438 |
| 2022-04-27 | 127.00 | 127.00 | 122.50 | 123.50 | 116.19 | 119,512 |
| 2022-04-26 | 128.50 | 129.00 | 126.50 | 128.00 | 120.42 | 48,439 |
| 2022-04-25 | 131.00 | 131.00 | 126.50 | 128.00 | 120.42 | 79,389 |
| 2022-04-22 | 133.50 | 133.50 | 130.00 | 131.50 | 123.71 | 33,830 |
| 2022-04-21 | 131.50 | 136.00 | 131.50 | 134.50 | 126.54 | 43,264 |
| 2022-04-20 | 130.50 | 130.50 | 129.00 | 130.50 | 122.77 | 94,451 |
| 2022-04-19 | 133.50 | 134.00 | 130.00 | 130.50 | 122.77 | 80,863 |
| 2022-04-18 | 133.50 | 134.00 | 132.50 | 133.50 | 125.59 | 34,567 |
| 2022-04-15 | 134.00 | 135.00 | 133.50 | 134.50 | 126.54 | 49,784 |
| 2022-04-14 | 135.50 | 136.00 | 134.00 | 135.00 | 127.01 | 47,649 |
| 2022-04-13 | 134.50 | 136.00 | 134.50 | 135.50 | 127.48 | 55,664 |
| 2022-04-12 | 136.00 | 136.00 | 133.00 | 134.00 | 126.06 | 55,743 |
| 2022-04-11 | 139.50 | 140.00 | 134.50 | 135.00 | 127.01 | 159,121 |
| 2022-04-08 | 140.00 | 144.00 | 138.00 | 141.00 | 132.65 | 116,805 |
| 2022-04-07 | 147.00 | 147.00 | 137.50 | 140.00 | 131.71 | 276,978 |
| 2022-04-06 | 147.00 | 148.00 | 145.50 | 146.00 | 137.35 | 80,250 |
| 2022-04-01 | 148.50 | 149.50 | 147.50 | 148.00 | 139.24 | 50,363 |
| 2022-03-31 | 150.50 | 150.50 | 148.00 | 149.00 | 140.18 | 45,114 |
| 2022-03-30 | 151.50 | 151.50 | 149.50 | 150.50 | 141.59 | 45,431 |
| 2022-03-29 | 150.00 | 151.50 | 148.00 | 150.00 | 141.12 | 111,185 |
| 2022-03-28 | 150.50 | 150.50 | 147.00 | 150.00 | 141.12 | 39,087 |
| 2022-03-25 | 151.50 | 152.00 | 150.00 | 150.50 | 141.59 | 127,757 |
| 2022-03-24 | 150.00 | 152.50 | 150.00 | 152.00 | 143.00 | 83,228 |
| 2022-03-23 | 150.00 | 152.50 | 147.00 | 150.50 | 141.59 | 125,554 |
| 2022-03-22 | 150.00 | 152.50 | 149.00 | 150.50 | 141.59 | 74,269 |
| 2022-03-21 | 151.50 | 153.00 | 145.50 | 151.50 | 142.53 | 56,831 |
| 2022-03-18 | 151.00 | 151.50 | 141.50 | 145.00 | 136.41 | 311,159 |
| 2022-03-17 | 151.00 | 154.00 | 150.50 | 152.00 | 143.00 | 92,833 |
| 2022-03-16 | 154.50 | 155.50 | 148.50 | 150.50 | 141.59 | 99,291 |
| 2022-03-15 | 156.00 | 156.00 | 150.50 | 151.00 | 142.06 | 92,623 |
| 2022-03-14 | 154.50 | 156.50 | 154.00 | 156.00 | 146.76 | 33,133 |
| 2022-03-11 | 160.00 | 160.00 | 152.50 | 154.00 | 144.88 | 185,909 |
| 2022-03-10 | 157.00 | 163.50 | 157.00 | 160.50 | 151.00 | 119,219 |
| 2022-03-09 | 158.00 | 158.00 | 155.00 | 157.00 | 147.70 | 51,315 |
| 2022-03-08 | 159.00 | 160.00 | 153.50 | 155.00 | 145.82 | 171,476 |
| 2022-03-07 | 169.50 | 169.50 | 157.00 | 158.50 | 149.11 | 352,577 |
| 2022-03-04 | 176.00 | 176.00 | 168.00 | 169.50 | 159.46 | 470,042 |
| 2022-03-03 | 177.50 | 179.50 | 176.50 | 177.00 | 166.52 | 55,475 |
| 2022-03-02 | 178.00 | 180.00 | 174.50 | 176.00 | 165.58 | 75,124 |
| 2022-03-01 | 176.50 | 182.00 | 175.00 | 180.00 | 169.34 | 80,035 |
| 2022-02-25 | 175.00 | 182.00 | 171.50 | 173.00 | 162.76 | 329,058 |
| 2022-02-24 | 185.50 | 186.00 | 174.50 | 176.50 | 166.05 | 437,744 |
| 2022-02-23 | 183.00 | 186.00 | 181.50 | 186.00 | 174.99 | 54,969 |
| 2022-02-22 | 181.00 | 182.00 | 179.00 | 181.50 | 170.75 | 159,057 |
| 2022-02-21 | 183.00 | 185.50 | 180.00 | 184.00 | 173.10 | 58,026 |
| 2022-02-18 | 182.00 | 184.50 | 181.00 | 182.50 | 171.69 | 48,220 |
| 2022-02-17 | 186.00 | 187.50 | 181.00 | 184.00 | 173.10 | 214,617 |
| 2022-02-16 | 189.50 | 193.50 | 182.00 | 184.00 | 173.10 | 478,085 |
| 2022-02-15 | 191.00 | 192.00 | 188.00 | 189.50 | 178.28 | 99,073 |
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.