Soaring Technology Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 18.400 | 19.600 | 18.400 | 18.800 | 18.800 | 55,000 |
| 2025-10-27 | 19.800 | 19.800 | 18.050 | 18.300 | 18.300 | 165,070 |
| 2025-10-23 | 19.850 | 20.000 | 19.800 | 19.800 | 19.800 | 24,000 |
| 2025-10-22 | 20.000 | 20.250 | 19.800 | 19.800 | 19.800 | 58,000 |
| 2025-10-21 | 20.100 | 20.300 | 19.950 | 20.150 | 20.150 | 20,000 |
| 2025-10-20 | 22.050 | 22.800 | 19.600 | 20.000 | 20.000 | 617,000 |
| 2025-10-17 | 20.400 | 20.750 | 20.300 | 20.750 | 20.750 | 16,204 |
| 2025-10-16 | 20.950 | 20.950 | 20.300 | 20.400 | 20.400 | 21,000 |
| 2025-10-15 | 20.300 | 21.250 | 20.300 | 20.400 | 20.400 | 34,059 |
| 2025-10-14 | 20.700 | 20.900 | 20.300 | 20.300 | 20.300 | 20,217 |
| 2025-10-13 | 20.750 | 20.750 | 20.250 | 20.700 | 20.700 | 12,000 |
| 2025-10-09 | 20.500 | 20.750 | 20.500 | 20.750 | 20.750 | 32,000 |
| 2025-10-08 | 20.350 | 20.500 | 20.350 | 20.500 | 20.500 | 16,001 |
| 2025-10-07 | 20.350 | 20.550 | 20.000 | 20.400 | 20.400 | 31,000 |
| 2025-10-03 | 20.150 | 20.550 | 20.000 | 20.350 | 20.350 | 17,000 |
| 2025-10-02 | 20.100 | 20.400 | 20.000 | 20.150 | 20.150 | 45,000 |
| 2025-10-01 | 20.100 | 20.500 | 20.000 | 20.000 | 20.000 | 48,000 |
| 2025-09-30 | 20.200 | 20.600 | 20.000 | 20.550 | 20.550 | 75,000 |
| 2025-09-29 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 0 |
| 2025-09-26 | 20.300 | 20.400 | 20.100 | 20.200 | 20.200 | 10,000 |
| 2025-09-25 | 20.150 | 20.550 | 20.050 | 20.100 | 20.100 | 18,130 |
| 2025-09-24 | 20.000 | 20.450 | 20.000 | 20.050 | 20.050 | 32,000 |
| 2025-09-23 | 20.200 | 20.350 | 20.200 | 20.200 | 20.200 | 3,030 |
| 2025-09-22 | 20.150 | 20.250 | 20.050 | 20.200 | 20.200 | 31,000 |
| 2025-09-19 | 20.250 | 20.250 | 20.250 | 20.250 | 20.250 | 35,000 |
| 2025-09-18 | 20.450 | 20.550 | 20.450 | 20.450 | 20.450 | 10,000 |
| 2025-09-17 | 20.550 | 20.700 | 20.500 | 20.700 | 20.700 | 3,000 |
| 2025-09-16 | 21.000 | 21.000 | 20.600 | 20.750 | 20.750 | 7,071 |
| 2025-09-15 | 20.600 | 20.900 | 20.450 | 20.750 | 20.750 | 42,000 |
| 2025-09-12 | 21.000 | 21.000 | 20.700 | 20.700 | 20.700 | 7,187 |
| 2025-09-11 | 20.650 | 20.900 | 20.600 | 20.800 | 20.800 | 8,000 |
| 2025-09-10 | 20.500 | 21.000 | 20.500 | 20.650 | 20.650 | 11,000 |
| 2025-09-09 | 20.950 | 20.950 | 20.450 | 20.450 | 20.450 | 7,000 |
| 2025-09-08 | 20.800 | 21.500 | 20.350 | 20.450 | 20.450 | 40,000 |
| 2025-09-05 | 21.000 | 21.400 | 21.000 | 21.000 | 21.000 | 14,000 |
| 2025-09-04 | 20.800 | 21.000 | 20.600 | 21.000 | 21.000 | 46,000 |
| 2025-09-03 | 20.850 | 21.000 | 20.700 | 20.800 | 20.800 | 8,000 |
| 2025-09-02 | 20.700 | 20.850 | 20.700 | 20.850 | 20.850 | 3,000 |
| 2025-09-01 | 21.050 | 21.250 | 20.700 | 21.000 | 21.000 | 26,000 |
| 2025-08-29 | 20.600 | 20.950 | 20.550 | 20.800 | 20.800 | 26,000 |
| 2025-08-28 | 20.550 | 20.850 | 20.300 | 20.750 | 20.750 | 24,167 |
| 2025-08-27 | 20.550 | 21.100 | 20.250 | 20.600 | 20.600 | 50,000 |
| 2025-08-26 | 20.850 | 20.850 | 20.550 | 20.550 | 20.550 | 5,000 |
| 2025-08-25 | 20.500 | 20.800 | 20.500 | 20.750 | 20.750 | 19,000 |
| 2025-08-22 | 20.250 | 21.050 | 20.150 | 20.750 | 20.750 | 20,000 |
| 2025-08-21 | 20.150 | 20.950 | 20.100 | 20.500 | 20.500 | 10,000 |
| 2025-08-20 | 20.950 | 21.000 | 20.450 | 20.450 | 20.450 | 41,000 |
| 2025-08-19 | 20.650 | 21.350 | 20.450 | 21.350 | 21.350 | 14,000 |
| 2025-08-18 | 21.400 | 21.400 | 20.450 | 20.650 | 20.650 | 12,000 |
| 2025-08-15 | 20.850 | 20.950 | 20.800 | 20.800 | 20.800 | 5,000 |
| 2025-08-14 | 21.100 | 21.350 | 20.700 | 20.750 | 20.750 | 14,000 |
| 2025-08-13 | 21.450 | 21.450 | 20.800 | 20.850 | 20.850 | 16,000 |
| 2025-08-12 | 20.800 | 21.700 | 20.700 | 20.950 | 20.950 | 28,000 |
| 2025-08-11 | 21.050 | 21.800 | 20.800 | 20.800 | 20.800 | 13,000 |
| 2025-08-08 | 21.950 | 22.500 | 21.050 | 21.100 | 21.100 | 30,000 |
| 2025-08-07 | 22.000 | 22.000 | 21.300 | 21.300 | 21.300 | 2,000 |
| 2025-08-06 | 20.800 | 21.000 | 20.700 | 20.950 | 20.950 | 13,000 |
| 2025-08-05 | 20.800 | 21.500 | 20.600 | 20.800 | 20.800 | 36,000 |
| 2025-08-04 | 20.650 | 20.900 | 20.500 | 20.900 | 20.900 | 13,160 |
| 2025-08-01 | 20.850 | 20.850 | 20.850 | 20.850 | 20.850 | 41,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.