Savior Lifetec Corporation (TPEX:4167)
Taiwan · Delayed Price · Currency is TWD 17.45
-0.15 (-0.85%)
Oct 9, 2025, 1:30 PM CST
Savior Lifetec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 17.15 | 17.50 | 16.85 | 17.45 | 17.45 | -0.85% | 2,107,107 |
| Oct 8, 2025 | 17.70 | 17.70 | 17.50 | 17.60 | 17.60 | - | 435,798 |
| Oct 7, 2025 | 17.75 | 17.85 | 17.45 | 17.60 | 17.60 | -0.85% | 544,371 |
| Oct 3, 2025 | 18.10 | 18.10 | 17.70 | 17.75 | 17.75 | -0.84% | 512,743 |
| Oct 2, 2025 | 18.00 | 18.10 | 17.90 | 17.90 | 17.90 | -0.28% | 334,024 |
| Oct 1, 2025 | 18.05 | 18.30 | 17.95 | 17.95 | 17.95 | 0.56% | 592,822 |
| Sep 30, 2025 | 17.85 | 18.00 | 17.75 | 17.85 | 17.85 | 0.56% | 266,061 |
| Sep 29, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | - |
| Sep 26, 2025 | 18.00 | 18.00 | 17.50 | 17.75 | 17.75 | -0.84% | 610,865 |
| Sep 25, 2025 | 17.95 | 18.10 | 17.85 | 17.90 | 17.90 | - | 286,213 |
| Sep 24, 2025 | 17.90 | 18.20 | 17.90 | 17.90 | 17.90 | 0.28% | 465,549 |
| Sep 23, 2025 | 18.05 | 18.05 | 17.80 | 17.85 | 17.85 | -0.56% | 401,363 |
| Sep 22, 2025 | 18.00 | 18.00 | 17.90 | 17.95 | 17.95 | -0.28% | 427,073 |
| Sep 19, 2025 | 18.05 | 18.10 | 18.00 | 18.00 | 18.00 | -0.28% | 351,800 |
| Sep 18, 2025 | 18.05 | 18.15 | 17.95 | 18.05 | 18.05 | 0.56% | 547,233 |
| Sep 17, 2025 | 18.05 | 18.15 | 17.95 | 17.95 | 17.95 | -0.55% | 308,614 |
| Sep 16, 2025 | 17.90 | 18.20 | 17.75 | 18.05 | 18.05 | 1.40% | 456,488 |
| Sep 15, 2025 | 18.10 | 18.15 | 17.75 | 17.80 | 17.80 | -1.66% | 784,503 |
| Sep 12, 2025 | 18.10 | 18.25 | 18.05 | 18.10 | 18.10 | 0.28% | 610,266 |
| Sep 11, 2025 | 18.55 | 18.55 | 17.95 | 18.05 | 18.05 | -2.70% | 1,455,709 |
| Sep 10, 2025 | 18.95 | 18.95 | 18.50 | 18.55 | 18.55 | -2.11% | 891,935 |
| Sep 9, 2025 | 19.20 | 19.20 | 18.80 | 18.95 | 18.95 | -0.79% | 717,018 |
| Sep 8, 2025 | 19.00 | 19.25 | 18.95 | 19.10 | 19.10 | 1.06% | 819,174 |
| Sep 5, 2025 | 18.90 | 19.10 | 18.65 | 18.90 | 18.90 | 1.07% | 568,646 |
| Sep 4, 2025 | 18.75 | 19.00 | 18.70 | 18.70 | 18.70 | - | 547,499 |
| 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 |