Savior Lifetec Corporation (TPEX:4167)
Taiwan · Delayed Price · Currency is TWD 18.40
+0.35 (1.94%)
Dec 31, 2025, 1:30 PM CST
Savior Lifetec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 18.00 | 18.40 | 17.65 | 18.40 | 18.40 | 1.94% | 2,201,128 |
| Dec 30, 2025 | 17.40 | 18.05 | 17.25 | 18.05 | 18.05 | 2.85% | 1,227,051 |
| Dec 29, 2025 | 17.70 | 17.70 | 17.50 | 17.55 | 17.55 | 0.29% | 492,366 |
| Dec 26, 2025 | 17.40 | 17.55 | 17.25 | 17.50 | 17.50 | 1.16% | 677,726 |
| Dec 24, 2025 | 17.55 | 17.55 | 17.25 | 17.30 | 17.30 | -0.86% | 322,896 |
| Dec 23, 2025 | 17.45 | 17.60 | 17.30 | 17.45 | 17.45 | - | 468,435 |
| Dec 22, 2025 | 17.40 | 17.65 | 17.30 | 17.45 | 17.45 | 1.16% | 677,393 |
| Dec 19, 2025 | 17.45 | 17.75 | 17.25 | 17.25 | 17.25 | -0.86% | 685,034 |
| Dec 18, 2025 | 17.55 | 17.80 | 17.35 | 17.40 | 17.40 | -0.85% | 329,229 |
| Dec 17, 2025 | 17.40 | 17.80 | 17.35 | 17.55 | 17.55 | 0.86% | 478,414 |
| Dec 16, 2025 | 17.45 | 17.45 | 17.10 | 17.40 | 17.40 | -0.29% | 567,699 |
| Dec 15, 2025 | 17.50 | 17.55 | 17.35 | 17.45 | 17.45 | -0.29% | 341,296 |
| Dec 12, 2025 | 17.65 | 17.75 | 17.50 | 17.50 | 17.50 | - | 237,044 |
| Dec 11, 2025 | 17.75 | 17.80 | 17.50 | 17.50 | 17.50 | -1.41% | 419,570 |
| Dec 10, 2025 | 17.85 | 18.10 | 17.75 | 17.75 | 17.75 | -0.28% | 430,045 |
| Dec 9, 2025 | 17.80 | 18.10 | 17.50 | 17.80 | 17.80 | -0.56% | 859,822 |
| Dec 8, 2025 | 17.95 | 18.00 | 17.80 | 17.90 | 17.90 | -0.83% | 417,608 |
| Dec 5, 2025 | 18.20 | 18.30 | 18.00 | 18.05 | 18.05 | -0.82% | 349,053 |
| Dec 4, 2025 | 18.15 | 18.30 | 18.10 | 18.20 | 18.20 | 0.55% | 335,312 |
| Dec 3, 2025 | 18.55 | 18.55 | 18.00 | 18.10 | 18.10 | -2.43% | 825,294 |
| Dec 2, 2025 | 18.10 | 18.65 | 17.95 | 18.55 | 18.55 | 1.92% | 1,038,714 |
| Dec 1, 2025 | 18.25 | 18.45 | 18.10 | 18.20 | 18.20 | - | 217,907 |
| Nov 28, 2025 | 18.15 | 18.25 | 18.05 | 18.20 | 18.20 | 0.28% | 260,075 |
| Nov 27, 2025 | 18.15 | 18.20 | 18.05 | 18.15 | 18.15 | 0.28% | 475,629 |
| Nov 26, 2025 | 17.80 | 18.35 | 17.80 | 18.10 | 18.10 | 1.69% | 619,155 |
| Nov 25, 2025 | 17.60 | 17.85 | 17.60 | 17.80 | 17.80 | 1.14% | 261,224 |
| Nov 24, 2025 | 17.45 | 17.65 | 17.45 | 17.60 | 17.60 | 1.73% | 181,981 |
| Nov 21, 2025 | 17.65 | 17.70 | 17.30 | 17.30 | 17.30 | -2.81% | 480,661 |
| Nov 20, 2025 | 17.80 | 17.85 | 17.65 | 17.80 | 17.80 | 1.14% | 287,849 |
| Nov 19, 2025 | 18.00 | 18.00 | 17.55 | 17.60 | 17.60 | -1.95% | 490,487 |
| Nov 18, 2025 | 18.05 | 18.15 | 17.90 | 17.95 | 17.95 | -1.10% | 434,422 |
| Nov 17, 2025 | 18.70 | 18.70 | 18.15 | 18.15 | 18.15 | -2.16% | 588,804 |
| Nov 14, 2025 | 18.40 | 18.75 | 18.35 | 18.55 | 18.55 | -0.54% | 585,662 |
| Nov 13, 2025 | 18.50 | 19.05 | 18.50 | 18.65 | 18.65 | 1.36% | 1,423,810 |
| Nov 12, 2025 | 18.15 | 18.45 | 18.10 | 18.40 | 18.40 | 2.51% | 1,278,357 |
| Nov 11, 2025 | 18.20 | 18.20 | 17.95 | 17.95 | 17.95 | -0.55% | 597,936 |
| Nov 10, 2025 | 18.20 | 18.30 | 17.85 | 18.05 | 18.05 | 0.84% | 1,158,196 |
| Nov 7, 2025 | 17.30 | 18.15 | 17.30 | 17.90 | 17.90 | 4.07% | 2,530,286 |
| Nov 6, 2025 | 17.10 | 17.40 | 17.05 | 17.20 | 17.20 | 0.88% | 571,522 |
| Nov 5, 2025 | 16.95 | 17.35 | 16.75 | 17.05 | 17.05 | 0.29% | 606,031 |
| Nov 4, 2025 | 17.05 | 17.05 | 16.70 | 17.00 | 17.00 | -0.29% | 694,019 |
| Nov 3, 2025 | 17.10 | 17.10 | 16.85 | 17.05 | 17.05 | -0.29% | 561,450 |
| Oct 31, 2025 | 17.05 | 17.10 | 16.95 | 17.10 | 17.10 | 0.59% | 271,384 |
| Oct 30, 2025 | 17.15 | 17.15 | 16.95 | 17.00 | 17.00 | -1.16% | 444,630 |
| Oct 29, 2025 | 17.05 | 17.20 | 16.85 | 17.20 | 17.20 | 0.88% | 709,677 |
| Oct 28, 2025 | 17.20 | 17.20 | 17.05 | 17.05 | 17.05 | -1.45% | 257,915 |
| Oct 27, 2025 | 17.40 | 17.40 | 17.00 | 17.30 | 17.30 | -0.86% | 782,533 |
| Oct 23, 2025 | 17.45 | 17.45 | 17.10 | 17.45 | 17.45 | - | 476,248 |
| Oct 22, 2025 | 17.35 | 17.65 | 17.25 | 17.45 | 17.45 | 0.58% | 458,026 |
| Oct 21, 2025 | 17.20 | 17.35 | 17.00 | 17.35 | 17.35 | 0.87% | 564,421 |