Saultech Technology Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 191.50 | 191.50 | 187.00 | 189.50 | 178.28 | 167,681 |
| 2022-02-11 | 194.00 | 196.50 | 191.00 | 193.00 | 181.57 | 140,547 |
| 2022-02-10 | 201.00 | 202.50 | 195.00 | 197.00 | 185.33 | 214,892 |
| 2022-02-09 | 196.00 | 201.00 | 194.50 | 198.00 | 186.27 | 704,998 |
| 2022-02-08 | 185.00 | 196.00 | 184.00 | 194.50 | 182.98 | 514,310 |
| 2022-02-07 | 183.00 | 187.50 | 179.50 | 183.50 | 172.63 | 229,239 |
| 2022-01-26 | 180.50 | 187.00 | 180.50 | 183.00 | 172.16 | 133,527 |
| 2022-01-25 | 190.00 | 190.00 | 179.50 | 180.50 | 169.81 | 244,608 |
| 2022-01-24 | 192.00 | 195.00 | 182.00 | 189.00 | 177.81 | 381,603 |
| 2022-01-21 | 199.00 | 201.00 | 191.00 | 192.50 | 181.10 | 427,850 |
| 2022-01-20 | 187.00 | 201.00 | 186.00 | 200.00 | 188.16 | 1,154,513 |
| 2022-01-19 | 183.00 | 187.50 | 180.50 | 187.00 | 175.93 | 102,475 |
| 2022-01-18 | 186.00 | 190.50 | 182.50 | 183.50 | 172.63 | 393,817 |
| 2022-01-17 | 181.00 | 187.00 | 179.50 | 183.00 | 172.16 | 481,967 |
| 2022-01-14 | 181.00 | 181.50 | 175.50 | 180.00 | 169.34 | 178,985 |
| 2022-01-13 | 181.50 | 184.00 | 178.50 | 180.00 | 169.34 | 149,261 |
| 2022-01-12 | 180.00 | 186.00 | 178.00 | 181.50 | 170.75 | 295,693 |
| 2022-01-11 | 183.00 | 185.00 | 179.50 | 181.00 | 170.28 | 142,003 |
| 2022-01-10 | 175.50 | 185.00 | 174.00 | 182.00 | 171.22 | 275,727 |
| 2022-01-07 | 180.00 | 182.00 | 174.50 | 177.50 | 166.99 | 278,904 |
| 2022-01-06 | 178.00 | 183.00 | 174.00 | 180.00 | 169.34 | 199,357 |
| 2022-01-05 | 181.00 | 182.00 | 178.50 | 180.50 | 169.81 | 87,165 |
| 2022-01-04 | 181.50 | 183.00 | 179.50 | 180.50 | 169.81 | 130,459 |
| 2022-01-03 | 183.00 | 184.00 | 179.50 | 181.00 | 170.28 | 176,061 |
| 2021-12-30 | 182.50 | 187.50 | 180.50 | 183.00 | 172.16 | 131,179 |
| 2021-12-29 | 187.00 | 188.00 | 182.50 | 185.00 | 174.04 | 77,375 |
| 2021-12-28 | 186.00 | 189.50 | 180.00 | 185.00 | 174.04 | 179,582 |
| 2021-12-27 | 189.50 | 191.50 | 187.00 | 188.00 | 176.87 | 187,554 |
| 2021-12-24 | 186.00 | 190.50 | 184.00 | 188.00 | 176.87 | 390,071 |
| 2021-12-23 | 183.00 | 185.00 | 180.50 | 185.00 | 174.04 | 81,669 |
| 2021-12-22 | 181.00 | 186.00 | 178.00 | 181.50 | 170.75 | 110,535 |
| 2021-12-21 | 182.00 | 183.50 | 179.00 | 181.00 | 170.28 | 50,818 |
| 2021-12-20 | 185.00 | 187.00 | 178.00 | 183.00 | 172.16 | 147,647 |
| 2021-12-17 | 186.00 | 193.00 | 180.00 | 182.00 | 171.22 | 329,114 |
| 2021-12-16 | 186.00 | 190.00 | 183.50 | 189.50 | 178.28 | 264,300 |
| 2021-12-15 | 176.00 | 186.00 | 173.00 | 185.50 | 174.52 | 356,164 |
| 2021-12-14 | 180.00 | 181.00 | 174.00 | 175.50 | 165.11 | 171,801 |
| 2021-12-13 | 176.00 | 181.50 | 174.00 | 181.00 | 170.28 | 361,259 |
| 2021-12-10 | 175.00 | 175.00 | 170.00 | 174.00 | 163.70 | 197,201 |
| 2021-12-09 | 171.00 | 178.00 | 171.00 | 175.00 | 164.64 | 208,026 |
| 2021-12-08 | 173.00 | 177.00 | 172.00 | 173.50 | 163.23 | 352,426 |
| 2021-12-07 | 166.00 | 177.00 | 166.00 | 172.50 | 162.28 | 530,138 |
| 2021-12-06 | 159.50 | 166.00 | 158.50 | 166.00 | 156.17 | 227,293 |
| 2021-12-03 | 158.50 | 159.50 | 158.00 | 159.50 | 150.05 | 77,778 |
| 2021-12-02 | 157.00 | 159.50 | 157.00 | 158.50 | 149.11 | 85,075 |
| 2021-12-01 | 158.00 | 160.50 | 155.00 | 158.50 | 149.11 | 75,368 |
| 2021-11-30 | 160.50 | 160.50 | 157.50 | 159.00 | 149.58 | 108,542 |
| 2021-11-29 | 157.50 | 159.00 | 153.50 | 157.50 | 148.17 | 88,089 |
| 2021-11-26 | 160.00 | 162.00 | 156.00 | 158.00 | 148.64 | 107,463 |
| 2021-11-25 | 159.00 | 163.00 | 157.50 | 159.50 | 150.05 | 145,494 |
| 2021-11-24 | 158.50 | 159.00 | 157.00 | 158.00 | 148.64 | 49,178 |
| 2021-11-23 | 158.50 | 159.50 | 156.50 | 158.00 | 148.64 | 54,842 |
| 2021-11-22 | 157.50 | 159.50 | 157.00 | 158.50 | 149.11 | 61,444 |
| 2021-11-19 | 159.50 | 159.50 | 156.50 | 156.50 | 147.23 | 80,283 |
| 2021-11-18 | 160.50 | 160.50 | 157.00 | 157.00 | 147.70 | 45,379 |
| 2021-11-17 | 160.00 | 160.00 | 156.50 | 158.00 | 148.64 | 91,467 |
| 2021-11-16 | 161.00 | 164.00 | 158.00 | 158.50 | 149.11 | 108,559 |
| 2021-11-15 | 156.50 | 162.00 | 156.50 | 161.00 | 151.47 | 185,993 |
| 2021-11-12 | 158.00 | 158.00 | 154.50 | 155.50 | 146.29 | 138,844 |
| 2021-11-11 | 158.00 | 158.00 | 155.50 | 156.50 | 147.23 | 156,652 |
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.