Savior Lifetec Corporation (TPEX:4167)
Taiwan · Delayed Price · Currency is TWD 18.05
-0.15 (-0.82%)
At close: Dec 5, 2025
Savior Lifetec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 17.20 | 17.20 | 16.95 | 17.20 | 17.20 | - | 441,799 |
| Oct 17, 2025 | 17.05 | 17.20 | 17.00 | 17.20 | 17.20 | - | 266,639 |
| Oct 16, 2025 | 17.10 | 17.20 | 16.95 | 17.20 | 17.20 | 0.29% | 361,724 |
| Oct 15, 2025 | 17.30 | 17.30 | 16.85 | 17.15 | 17.15 | -1.44% | 1,020,429 |
| Oct 14, 2025 | 17.50 | 17.60 | 17.15 | 17.40 | 17.40 | -0.57% | 602,707 |
| Oct 13, 2025 | 17.15 | 17.50 | 16.45 | 17.50 | 17.50 | 0.29% | 1,391,641 |
| Oct 9, 2025 | 17.15 | 17.50 | 16.85 | 17.45 | 17.45 | -0.85% | 2,112,907 |
| 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 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 |