Soaring Technology Co.,Ltd. (TPEX:6222)
Taiwan · Delayed Price · Currency is TWD 20.80
-0.10 (-0.48%)
Aug 5, 2025, 1:20 PM CST
Sandy Spring Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 20.65 | 20.90 | 20.50 | 20.90 | 20.90 | 1.21% | 13,000 |
| Aug 1, 2025 | 20.60 | 20.85 | 20.40 | 20.65 | 20.65 | -0.96% | 41,000 |
| Jul 31, 2025 | 20.90 | 20.90 | 20.55 | 20.85 | 20.85 | 1.46% | 5,000 |
| Jul 30, 2025 | 22.10 | 22.10 | 20.55 | 20.55 | 20.55 | -0.48% | 23,000 |
| Jul 29, 2025 | 21.35 | 21.35 | 20.55 | 20.65 | 20.65 | 1.23% | 27,001 |
| Jul 28, 2025 | 20.70 | 20.90 | 20.10 | 20.40 | 20.40 | -0.97% | 25,000 |
| Jul 25, 2025 | 20.60 | 20.70 | 20.60 | 20.60 | 20.60 | - | 4,000 |
| Jul 24, 2025 | 20.25 | 20.65 | 20.15 | 20.60 | 20.60 | 0.49% | 12,000 |
| Jul 23, 2025 | 20.25 | 20.50 | 20.25 | 20.50 | 20.50 | 0.99% | 2,000 |
| Jul 22, 2025 | 20.95 | 20.95 | 20.30 | 20.30 | 20.30 | - | 8,000 |
| Jul 21, 2025 | 22.65 | 22.65 | 20.30 | 20.30 | 20.30 | -3.33% | 10,103 |
| Jul 18, 2025 | 20.50 | 21.00 | 20.50 | 21.00 | 21.00 | 2.94% | 2,000 |
| Jul 17, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -0.97% | 6,000 |
| Jul 16, 2025 | 20.50 | 20.60 | 20.25 | 20.60 | 20.60 | 1.73% | 33,001 |
| Jul 15, 2025 | 21.50 | 21.50 | 20.25 | 20.25 | 20.25 | -2.88% | 19,001 |
| Jul 14, 2025 | 20.35 | 20.85 | 20.35 | 20.85 | 20.85 | - | 4,874 |
| Jul 11, 2025 | 20.30 | 20.85 | 20.30 | 20.85 | 20.85 | -0.48% | 12,501 |
| Jul 10, 2025 | 20.45 | 20.95 | 20.45 | 20.95 | 20.95 | 2.20% | 13,001 |
| Jul 9, 2025 | 20.60 | 21.30 | 20.50 | 20.50 | 20.50 | 1.23% | 21,000 |
| Jul 8, 2025 | 20.75 | 20.85 | 20.25 | 20.25 | 20.25 | -3.11% | 14,041 |
| Jul 7, 2025 | 21.65 | 21.90 | 20.80 | 20.90 | 20.90 | -3.69% | 78,061 |
| Jul 4, 2025 | 21.95 | 21.95 | 21.50 | 21.70 | 21.70 | -0.91% | 23,000 |
| Jul 3, 2025 | 22.00 | 22.00 | 21.90 | 21.90 | 21.90 | - | 27,000 |
| Jul 2, 2025 | 22.00 | 22.00 | 21.70 | 21.90 | 21.90 | -0.45% | 36,000 |
| Jul 1, 2025 | 21.40 | 22.10 | 21.40 | 22.00 | 22.00 | - | 18,747 |
| Jun 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.35% | 6,704 |
| Jun 27, 2025 | 22.45 | 22.45 | 22.10 | 22.30 | 22.30 | 0.45% | 16,000 |
| Jun 26, 2025 | 22.40 | 22.40 | 22.15 | 22.20 | 22.20 | -0.89% | 34,000 |
| Jun 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 4,002 |
| Jun 24, 2025 | 22.05 | 22.60 | 21.90 | 22.40 | 22.40 | 2.52% | 36,000 |
| Jun 23, 2025 | 22.05 | 22.05 | 21.55 | 21.85 | 21.85 | -0.68% | 6,000 |
| Jun 20, 2025 | 22.05 | 22.30 | 22.00 | 22.00 | 22.00 | -1.57% | 32,050 |
| Jun 19, 2025 | 22.85 | 22.85 | 22.35 | 22.35 | 22.35 | -1.54% | 22,000 |
| Jun 18, 2025 | 22.00 | 22.75 | 22.00 | 22.70 | 22.70 | 0.67% | 40,380 |
| Jun 17, 2025 | 23.00 | 23.00 | 22.50 | 22.55 | 22.55 | -1.96% | 38,833 |
| Jun 16, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.43% | 2,010 |
| Jun 13, 2025 | 23.45 | 23.45 | 22.95 | 23.10 | 23.10 | -1.49% | 40,000 |
| Jun 12, 2025 | 23.50 | 23.50 | 23.45 | 23.45 | 23.45 | -0.21% | 4,010 |
| Jun 11, 2025 | 23.90 | 23.90 | 23.05 | 23.50 | 23.50 | 0.21% | 18,210 |
| Jun 10, 2025 | 23.50 | 23.70 | 23.40 | 23.45 | 23.45 | 0.21% | 23,484 |
| Jun 9, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.21% | 9,001 |
| Jun 6, 2025 | 23.10 | 24.00 | 23.05 | 23.35 | 23.35 | 0.86% | 26,620 |
| Jun 5, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | - |
| Jun 4, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | - |
| Jun 3, 2025 | 23.45 | 23.50 | 23.15 | 23.15 | 23.15 | -3.54% | 3,330 |
| Jun 2, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 2,450 |
| May 29, 2025 | 23.60 | 24.00 | 23.50 | 24.00 | 24.00 | - | 6,862 |
| May 28, 2025 | 24.00 | 24.00 | 23.95 | 24.00 | 24.00 | - | 18,000 |
| May 27, 2025 | 24.05 | 24.15 | 23.95 | 24.00 | 24.00 | -0.41% | 22,000 |
| May 26, 2025 | 24.70 | 25.80 | 23.90 | 24.10 | 24.10 | -4.93% | 130,842 |