Saultech Technology Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 94.900 | 94.900 | 88.000 | 91.000 | 91.000 | 34,939 |
| 2025-01-22 | 98.200 | 98.200 | 92.800 | 95.000 | 95.000 | 27,611 |
| 2025-01-21 | 97.900 | 97.900 | 96.000 | 97.300 | 97.300 | 35,397 |
| 2025-01-20 | 95.200 | 98.900 | 94.000 | 97.600 | 97.600 | 77,389 |
| 2025-01-17 | 90.500 | 94.900 | 90.300 | 94.200 | 94.200 | 40,306 |
| 2025-01-16 | 89.000 | 91.500 | 87.600 | 90.500 | 90.500 | 24,590 |
| 2025-01-15 | 88.000 | 89.900 | 86.300 | 89.000 | 89.000 | 21,979 |
| 2025-01-14 | 84.800 | 88.900 | 84.700 | 86.700 | 86.700 | 38,914 |
| 2025-01-13 | 88.000 | 89.100 | 80.100 | 84.200 | 84.200 | 165,214 |
| 2025-01-10 | 89.800 | 90.900 | 86.000 | 87.300 | 87.300 | 163,471 |
| 2025-01-09 | 93.200 | 96.500 | 90.500 | 90.500 | 90.500 | 60,551 |
| 2025-01-08 | 95.200 | 95.300 | 93.500 | 94.000 | 94.000 | 21,372 |
| 2025-01-07 | 95.300 | 97.300 | 94.100 | 95.200 | 95.200 | 31,577 |
| 2025-01-06 | 92.800 | 97.300 | 92.300 | 93.900 | 93.900 | 33,969 |
| 2025-01-03 | 93.400 | 93.700 | 89.000 | 92.100 | 92.100 | 173,315 |
| 2025-01-02 | 96.400 | 96.600 | 92.400 | 93.700 | 93.700 | 207,098 |
| 2024-12-31 | 101.00 | 101.00 | 96.400 | 99.000 | 99.000 | 59,195 |
| 2024-12-30 | 103.50 | 104.00 | 100.00 | 102.50 | 102.50 | 71,821 |
| 2024-12-27 | 98.600 | 103.50 | 94.900 | 103.50 | 103.50 | 67,496 |
| 2024-12-26 | 99.800 | 100.50 | 93.900 | 97.300 | 97.300 | 330,314 |
| 2024-12-25 | 105.50 | 114.50 | 100.00 | 101.50 | 101.50 | 297,260 |
| 2024-12-24 | 116.00 | 116.00 | 98.500 | 105.50 | 105.50 | 401,443 |
| 2024-12-23 | 117.50 | 117.50 | 114.00 | 116.00 | 116.00 | 38,126 |
| 2024-12-20 | 117.00 | 118.50 | 113.50 | 117.00 | 117.00 | 145,977 |
| 2024-12-19 | 121.00 | 121.00 | 117.50 | 118.50 | 118.50 | 214,698 |
| 2024-12-18 | 129.00 | 129.00 | 122.00 | 123.50 | 123.50 | 53,694 |
| 2024-12-17 | 119.50 | 129.50 | 119.00 | 127.00 | 127.00 | 148,747 |
| 2024-12-16 | 121.00 | 125.00 | 116.50 | 117.50 | 117.50 | 168,256 |
| 2024-12-13 | 127.00 | 127.00 | 119.50 | 121.50 | 121.50 | 128,352 |
| 2024-12-12 | 127.50 | 127.50 | 126.00 | 126.50 | 126.50 | 15,354 |
| 2024-12-11 | 128.50 | 128.50 | 125.50 | 126.00 | 126.00 | 41,873 |
| 2024-12-10 | 126.50 | 128.50 | 126.00 | 126.00 | 126.00 | 57,535 |
| 2024-12-09 | 132.00 | 132.00 | 127.00 | 127.50 | 127.50 | 56,474 |
| 2024-12-06 | 130.00 | 131.00 | 129.50 | 131.00 | 131.00 | 38,835 |
| 2024-12-05 | 131.00 | 131.00 | 128.00 | 128.50 | 128.50 | 22,421 |
| 2024-12-04 | 129.00 | 130.50 | 128.00 | 129.50 | 129.50 | 65,746 |
| 2024-12-03 | 130.50 | 131.00 | 128.00 | 130.50 | 130.50 | 26,075 |
| 2024-12-02 | 129.00 | 131.50 | 128.00 | 129.00 | 129.00 | 60,984 |
| 2024-11-29 | 130.00 | 131.00 | 127.50 | 128.00 | 128.00 | 54,627 |
| 2024-11-28 | 133.00 | 133.50 | 128.00 | 128.00 | 128.00 | 61,130 |
| 2024-11-27 | 134.00 | 135.50 | 130.00 | 130.50 | 130.50 | 55,978 |
| 2024-11-26 | 133.50 | 135.50 | 130.50 | 134.00 | 134.00 | 56,270 |
| 2024-11-25 | 129.50 | 142.50 | 128.00 | 135.00 | 135.00 | 226,929 |
| 2024-11-22 | 129.00 | 129.00 | 124.00 | 126.50 | 126.50 | 48,082 |
| 2024-11-21 | 123.50 | 129.00 | 122.00 | 129.00 | 129.00 | 58,782 |
| 2024-11-20 | 123.50 | 124.00 | 122.50 | 123.50 | 123.50 | 18,185 |
| 2024-11-19 | 121.50 | 124.50 | 121.50 | 122.50 | 122.50 | 18,251 |
| 2024-11-18 | 122.00 | 125.00 | 121.50 | 122.50 | 122.50 | 26,443 |
| 2024-11-15 | 124.50 | 127.50 | 124.00 | 125.00 | 125.00 | 25,101 |
| 2024-11-14 | 128.00 | 128.00 | 123.00 | 123.50 | 123.50 | 71,221 |
| 2024-11-13 | 128.00 | 130.00 | 126.00 | 127.50 | 127.50 | 47,839 |
| 2024-11-12 | 134.00 | 135.00 | 128.00 | 129.00 | 129.00 | 81,982 |
| 2024-11-11 | 120.00 | 136.50 | 120.00 | 134.00 | 134.00 | 197,361 |
| 2024-11-08 | 124.00 | 124.00 | 118.50 | 119.50 | 119.50 | 95,887 |
| 2024-11-07 | 123.50 | 124.00 | 121.00 | 123.50 | 123.50 | 21,011 |
| 2024-11-06 | 123.00 | 124.50 | 121.00 | 123.50 | 123.50 | 27,217 |
| 2024-11-05 | 123.00 | 123.50 | 119.50 | 123.00 | 123.00 | 53,323 |
| 2024-11-04 | 125.00 | 125.50 | 121.50 | 123.50 | 123.50 | 74,831 |
| 2024-11-01 | 120.00 | 126.50 | 118.00 | 125.50 | 125.50 | 90,141 |
| 2024-10-30 | 125.50 | 125.50 | 119.00 | 122.00 | 122.00 | 182,246 |
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.