Savior Lifetec Corporation (TPEX:4167)
Taiwan · Delayed Price · Currency is TWD 18.70
0.00 (0.00%)
Sep 4, 2025, 1:30 PM CST
Savior Lifetec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 18.75 | 19.00 | 18.70 | 18.70 | 18.70 | - | 546,340 |
| Sep 3, 2025 | 18.60 | 18.85 | 18.55 | 18.70 | 18.70 | 1.36% | 316,507 |
| Sep 2, 2025 | 18.40 | 18.70 | 18.30 | 18.45 | 18.45 | 0.82% | 439,299 |
| Sep 1, 2025 | 18.70 | 18.70 | 18.30 | 18.30 | 18.30 | -2.14% | 699,162 |
| Aug 29, 2025 | 19.00 | 19.00 | 18.70 | 18.70 | 18.70 | -1.06% | 392,162 |
| Aug 28, 2025 | 19.00 | 19.05 | 18.85 | 18.90 | 18.90 | - | 414,495 |
| Aug 27, 2025 | 18.65 | 19.05 | 18.65 | 18.90 | 18.90 | 1.34% | 683,410 |
| Aug 26, 2025 | 18.80 | 18.85 | 18.65 | 18.65 | 18.65 | -0.80% | 381,152 |
| Aug 25, 2025 | 18.90 | 19.05 | 18.75 | 18.80 | 18.80 | -0.27% | 377,051 |
| Aug 22, 2025 | 18.85 | 18.90 | 18.60 | 18.85 | 18.85 | 0.53% | 400,574 |
| Aug 21, 2025 | 18.50 | 18.95 | 18.50 | 18.75 | 18.75 | 1.90% | 472,809 |
| Aug 20, 2025 | 18.95 | 18.95 | 18.40 | 18.40 | 18.40 | -2.90% | 1,099,636 |
| Aug 19, 2025 | 19.00 | 19.00 | 18.80 | 18.95 | 18.95 | 0.26% | 343,248 |
| Aug 18, 2025 | 19.15 | 19.15 | 18.90 | 18.90 | 18.90 | -0.26% | 612,034 |
| Aug 15, 2025 | 19.30 | 19.35 | 18.95 | 18.95 | 18.95 | -0.79% | 826,255 |
| Aug 14, 2025 | 19.15 | 19.30 | 19.10 | 19.10 | 19.10 | 0.26% | 964,387 |
| Aug 13, 2025 | 19.20 | 19.25 | 18.95 | 19.05 | 19.05 | -0.26% | 605,569 |
| Aug 12, 2025 | 19.00 | 19.25 | 19.00 | 19.10 | 19.10 | 0.79% | 544,258 |
| Aug 11, 2025 | 19.25 | 19.30 | 18.90 | 18.95 | 18.95 | -0.79% | 489,193 |
| Aug 8, 2025 | 19.05 | 19.30 | 18.90 | 19.10 | 19.10 | 1.60% | 885,997 |
| Aug 7, 2025 | 19.05 | 19.10 | 18.60 | 18.80 | 18.80 | -0.53% | 544,370 |
| Aug 6, 2025 | 19.15 | 19.15 | 18.85 | 18.90 | 18.90 | -0.79% | 648,521 |
| Aug 5, 2025 | 19.05 | 19.20 | 18.90 | 19.05 | 19.05 | 0.79% | 488,175 |
| Aug 4, 2025 | 18.55 | 18.95 | 18.50 | 18.90 | 18.90 | 1.89% | 457,135 |
| Aug 1, 2025 | 18.65 | 18.75 | 18.15 | 18.55 | 18.55 | -0.54% | 354,448 |
| Jul 31, 2025 | 18.90 | 18.90 | 18.60 | 18.65 | 18.65 | -0.80% | 235,063 |
| Jul 30, 2025 | 18.75 | 18.90 | 18.70 | 18.80 | 18.80 | 0.80% | 186,597 |
| Jul 29, 2025 | 18.90 | 19.00 | 18.65 | 18.65 | 18.65 | -1.06% | 378,272 |
| Jul 28, 2025 | 19.10 | 19.10 | 18.70 | 18.85 | 18.85 | -0.53% | 440,293 |
| Jul 25, 2025 | 19.15 | 19.15 | 18.80 | 18.95 | 18.95 | -0.52% | 274,784 |
| Jul 24, 2025 | 18.60 | 19.20 | 18.45 | 19.05 | 19.05 | 1.87% | 718,436 |
| Jul 23, 2025 | 18.45 | 18.75 | 18.45 | 18.70 | 18.70 | 1.63% | 240,871 |
| Jul 22, 2025 | 19.10 | 19.10 | 18.35 | 18.40 | 18.40 | -3.41% | 661,859 |
| Jul 21, 2025 | 19.10 | 19.15 | 18.90 | 19.05 | 19.05 | 0.26% | 247,813 |
| Jul 18, 2025 | 19.45 | 19.45 | 18.95 | 19.00 | 19.00 | -0.78% | 330,618 |
| Jul 17, 2025 | 18.80 | 19.20 | 18.80 | 19.15 | 19.15 | 2.68% | 801,002 |
| Jul 16, 2025 | 18.80 | 18.80 | 18.40 | 18.65 | 18.65 | - | 577,092 |
| Jul 15, 2025 | 18.50 | 18.90 | 18.50 | 18.65 | 18.65 | 0.81% | 443,265 |
| Jul 14, 2025 | 18.85 | 18.85 | 18.50 | 18.50 | 18.50 | -2.63% | 413,179 |
| Jul 11, 2025 | 18.70 | 19.25 | 18.70 | 19.00 | 18.59 | 2.43% | 720,655 |
| Jul 10, 2025 | 18.60 | 18.90 | 18.50 | 18.55 | 18.15 | - | 507,835 |
| Jul 9, 2025 | 18.95 | 18.95 | 18.50 | 18.55 | 18.15 | -2.11% | 708,472 |
| Jul 8, 2025 | 18.90 | 19.00 | 18.55 | 18.95 | 18.54 | 0.26% | 389,524 |
| Jul 7, 2025 | 19.00 | 20.00 | 18.85 | 18.90 | 18.49 | -0.26% | 1,320,206 |
| Jul 4, 2025 | 19.25 | 19.30 | 18.80 | 18.95 | 18.54 | -2.07% | 382,946 |
| Jul 3, 2025 | 19.30 | 19.35 | 19.15 | 19.35 | 18.93 | 0.26% | 363,831 |
| Jul 2, 2025 | 18.85 | 19.40 | 18.85 | 19.30 | 18.88 | 1.58% | 610,236 |
| Jul 1, 2025 | 19.05 | 19.20 | 18.95 | 19.00 | 18.59 | -0.26% | 357,169 |
| Jun 30, 2025 | 19.35 | 19.40 | 19.00 | 19.05 | 18.64 | -1.04% | 375,328 |
| Jun 27, 2025 | 19.35 | 19.45 | 19.20 | 19.25 | 18.84 | -0.52% | 252,123 |