Solar Applied Materials Technology Corporation (1785.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 45.10 | 45.35 | 43.40 | 43.40 | 43.40 | 5,123,356 |
| 02 May 2024 | 44.30 | 44.90 | 44.00 | 44.70 | 44.70 | 3,277,000 |
| 30 Apr 2024 | 44.85 | 44.95 | 44.50 | 44.50 | 44.50 | 1,966,000 |
| 29 Apr 2024 | 44.50 | 45.00 | 44.10 | 45.00 | 45.00 | 3,059,000 |
| 26 Apr 2024 | 44.80 | 45.15 | 44.40 | 44.40 | 44.40 | 2,214,000 |
| 25 Apr 2024 | 45.10 | 45.10 | 44.25 | 44.40 | 44.40 | 2,752,000 |
| 24 Apr 2024 | 44.80 | 45.45 | 44.60 | 45.10 | 45.10 | 2,812,000 |
| 23 Apr 2024 | 45.00 | 45.30 | 43.90 | 44.15 | 44.15 | 2,583,000 |
| 22 Apr 2024 | 45.60 | 46.20 | 44.15 | 44.20 | 44.20 | 7,041,000 |
| 19 Apr 2024 | 47.20 | 47.20 | 45.10 | 46.25 | 46.25 | 10,583,000 |
| 18 Apr 2024 | 48.60 | 48.80 | 47.55 | 47.80 | 47.80 | 7,036,000 |
| 17 Apr 2024 | 47.60 | 49.70 | 47.60 | 48.95 | 48.95 | 10,098,000 |
| 16 Apr 2024 | 48.95 | 49.70 | 47.25 | 47.30 | 47.30 | 14,622,000 |
| 15 Apr 2024 | 49.60 | 52.00 | 48.75 | 48.75 | 48.75 | 30,765,000 |
| 12 Apr 2024 | 48.35 | 49.65 | 48.35 | 48.75 | 48.75 | 7,041,000 |
| 11 Apr 2024 | 48.95 | 49.00 | 47.85 | 48.10 | 48.10 | 7,265,000 |
| 10 Apr 2024 | 50.00 | 50.40 | 49.05 | 49.05 | 49.05 | 10,587,000 |
| 09 Apr 2024 | 49.00 | 50.30 | 48.75 | 49.60 | 49.60 | 14,010,000 |
| 08 Apr 2024 | 48.55 | 49.30 | 47.55 | 48.70 | 48.70 | 11,434,000 |
| 03 Apr 2024 | 47.85 | 48.20 | 47.00 | 47.90 | 47.90 | 6,252,000 |
| 02 Apr 2024 | 49.15 | 49.30 | 47.85 | 47.85 | 47.85 | 7,637,000 |
| 01 Apr 2024 | 50.00 | 50.20 | 48.40 | 48.55 | 48.55 | 10,683,000 |
| 29 Mar 2024 | 50.30 | 50.30 | 48.50 | 49.85 | 49.85 | 11,559,000 |
| 28 Mar 2024 | 50.80 | 52.50 | 49.30 | 49.55 | 49.55 | 33,535,000 |
| 27 Mar 2024 | 47.80 | 50.80 | 47.70 | 50.10 | 50.10 | 15,886,000 |
| 26 Mar 2024 | 49.20 | 49.80 | 47.15 | 47.40 | 47.40 | 9,259,000 |
| 25 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 22 Mar 2024 | 50.80 | 51.00 | 48.70 | 49.00 | 49.00 | 15,539,000 |
| 21 Mar 2024 | 50.30 | 51.90 | 49.70 | 50.00 | 50.00 | 36,706,000 |
| 20 Mar 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 19 Mar 2024 | 45.65 | 47.30 | 45.30 | 46.25 | 46.25 | 12,213,000 |
| 18 Mar 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 15 Mar 2024 | 44.25 | 44.60 | 43.50 | 43.50 | 43.50 | 3,233,000 |
| 14 Mar 2024 | 43.65 | 44.35 | 42.95 | 44.25 | 44.25 | 3,838,000 |
| 13 Mar 2024 | 44.10 | 45.10 | 43.55 | 43.70 | 43.70 | 5,289,000 |
| 12 Mar 2024 | 42.85 | 43.70 | 42.40 | 43.70 | 43.70 | 3,467,000 |
| 11 Mar 2024 | 43.20 | 43.60 | 42.90 | 42.90 | 42.90 | 4,776,000 |
| 08 Mar 2024 | 46.20 | 46.20 | 43.35 | 44.00 | 44.00 | 12,988,000 |
| 07 Mar 2024 | 46.65 | 49.20 | 45.30 | 46.20 | 46.20 | 32,084,000 |
| 06 Mar 2024 | 44.85 | 45.90 | 44.30 | 45.90 | 45.90 | 5,710,000 |
| 05 Mar 2024 | 45.85 | 46.30 | 44.55 | 44.85 | 44.85 | 6,967,000 |
| 04 Mar 2024 | 44.50 | 45.55 | 44.25 | 45.30 | 45.30 | 9,594,000 |
| 01 Mar 2024 | 44.50 | 44.50 | 43.75 | 43.90 | 43.90 | 3,104,000 |
| 29 Feb 2024 | 43.80 | 44.30 | 43.60 | 44.25 | 44.25 | 3,766,000 |
| 27 Feb 2024 | 44.50 | 44.80 | 43.20 | 43.40 | 43.40 | 5,473,000 |
| 26 Feb 2024 | 43.60 | 44.70 | 43.50 | 44.50 | 44.50 | 7,071,000 |
| 23 Feb 2024 | 43.85 | 43.90 | 42.60 | 42.65 | 42.65 | 5,521,000 |
| 22 Feb 2024 | 44.50 | 44.50 | 43.20 | 43.35 | 43.35 | 5,991,000 |
| 21 Feb 2024 | 45.80 | 45.80 | 43.65 | 44.50 | 44.50 | 8,639,000 |
| 20 Feb 2024 | 43.55 | 43.90 | 43.10 | 43.50 | 43.50 | 4,212,000 |
| 19 Feb 2024 | 44.25 | 44.40 | 43.10 | 43.35 | 43.35 | 7,706,000 |
| 16 Feb 2024 | 42.75 | 45.80 | 42.45 | 44.15 | 44.15 | 17,294,000 |
| 15 Feb 2024 | 40.75 | 42.30 | 40.60 | 42.15 | 42.15 | 13,560,000 |
| 05 Feb 2024 | 39.05 | 39.20 | 38.75 | 39.00 | 39.00 | 1,346,000 |
| 02 Feb 2024 | 39.40 | 39.60 | 39.00 | 39.05 | 39.05 | 1,239,000 |
| 01 Feb 2024 | 39.50 | 39.70 | 39.30 | 39.40 | 39.40 | 952,000 |
| 31 Jan 2024 | 39.40 | 39.80 | 39.40 | 39.45 | 39.45 | 1,077,000 |
| 30 Jan 2024 | 40.05 | 40.20 | 39.30 | 39.40 | 39.40 | 1,713,000 |
| 29 Jan 2024 | 40.90 | 40.95 | 39.95 | 40.05 | 40.05 | 4,270,000 |
| 26 Jan 2024 | 40.20 | 40.20 | 39.70 | 40.20 | 40.20 | 2,446,000 |
| 25 Jan 2024 | 40.30 | 40.40 | 39.70 | 39.75 | 39.75 | 2,221,000 |
| 24 Jan 2024 | 40.45 | 40.55 | 40.00 | 40.05 | 40.05 | 3,657,000 |
| 23 Jan 2024 | 39.20 | 40.15 | 39.20 | 39.85 | 39.85 | 5,330,000 |
| 22 Jan 2024 | 38.75 | 39.20 | 38.70 | 38.75 | 38.75 | 2,130,000 |
| 19 Jan 2024 | 37.25 | 38.10 | 37.25 | 38.05 | 38.05 | 890,000 |
| 18 Jan 2024 | 37.10 | 37.25 | 36.65 | 37.10 | 37.10 | 618,000 |
| 17 Jan 2024 | 37.85 | 37.85 | 37.05 | 37.10 | 37.10 | 1,311,000 |
| 16 Jan 2024 | 38.25 | 38.30 | 37.80 | 37.85 | 37.85 | 632,000 |
| 15 Jan 2024 | 38.20 | 38.40 | 38.00 | 38.25 | 38.25 | 502,788 |
| 12 Jan 2024 | 38.10 | 38.20 | 37.95 | 37.95 | 37.95 | 589,000 |
| 11 Jan 2024 | 38.00 | 38.30 | 37.95 | 38.25 | 38.25 | 642,000 |
| 10 Jan 2024 | 37.70 | 38.30 | 37.55 | 38.00 | 38.00 | 977,000 |
| 09 Jan 2024 | 38.05 | 38.05 | 37.70 | 37.85 | 37.85 | 921,000 |
| 08 Jan 2024 | 38.95 | 38.95 | 37.95 | 38.05 | 38.05 | 1,307,000 |
| 05 Jan 2024 | 38.30 | 38.50 | 38.25 | 38.30 | 38.30 | 499,000 |
| 04 Jan 2024 | 38.40 | 38.85 | 38.20 | 38.20 | 38.20 | 1,177,000 |
| 03 Jan 2024 | 38.70 | 38.75 | 38.25 | 38.65 | 38.65 | 1,499,000 |
| 02 Jan 2024 | 38.95 | 39.00 | 38.70 | 38.80 | 38.80 | 609,000 |
| 29 Dec 2023 | 39.20 | 39.20 | 38.75 | 38.85 | 38.85 | 1,244,000 |
| 28 Dec 2023 | 39.15 | 39.70 | 39.15 | 39.15 | 39.15 | 1,110,000 |
| 27 Dec 2023 | 39.10 | 39.25 | 38.90 | 38.90 | 38.90 | 886,000 |
| 26 Dec 2023 | 39.00 | 39.15 | 38.90 | 39.00 | 39.00 | 568,000 |
| 25 Dec 2023 | 38.75 | 39.20 | 38.75 | 38.80 | 38.80 | 630,000 |
| 22 Dec 2023 | 39.05 | 39.15 | 38.80 | 38.85 | 38.85 | 946,000 |
| 21 Dec 2023 | 39.10 | 39.20 | 39.00 | 39.00 | 39.00 | 753,000 |
| 20 Dec 2023 | 39.20 | 39.45 | 39.10 | 39.30 | 39.30 | 537,000 |
| 19 Dec 2023 | 39.35 | 39.45 | 39.05 | 39.10 | 39.10 | 976,000 |
| 18 Dec 2023 | 40.10 | 40.15 | 39.40 | 39.40 | 39.40 | 1,621,000 |
| 15 Dec 2023 | 40.10 | 40.40 | 40.00 | 40.10 | 40.10 | 2,132,000 |
| 14 Dec 2023 | 39.95 | 40.20 | 39.70 | 39.95 | 39.95 | 1,955,000 |
| 13 Dec 2023 | 39.70 | 39.90 | 39.60 | 39.75 | 39.75 | 1,357,000 |
| 12 Dec 2023 | 39.60 | 39.65 | 39.20 | 39.45 | 39.45 | 1,260,000 |
| 11 Dec 2023 | 39.55 | 39.55 | 39.05 | 39.15 | 39.15 | 1,250,000 |
| 08 Dec 2023 | 39.25 | 39.50 | 38.95 | 39.00 | 39.00 | 1,946,000 |
| 07 Dec 2023 | 39.40 | 39.75 | 39.05 | 39.10 | 39.10 | 1,539,000 |
| 06 Dec 2023 | 39.90 | 40.15 | 39.30 | 39.35 | 39.35 | 2,380,000 |
| 05 Dec 2023 | 41.30 | 41.30 | 39.65 | 39.90 | 39.90 | 3,938,000 |
| 04 Dec 2023 | 40.95 | 41.40 | 40.25 | 41.25 | 41.25 | 5,305,000 |
| 01 Dec 2023 | 40.70 | 40.75 | 40.10 | 40.10 | 40.10 | 1,153,000 |
| 30 Nov 2023 | 40.40 | 40.80 | 40.20 | 40.50 | 40.50 | 1,569,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.