Saultech Technology Co., Ltd (TPEX:6812)
Taiwan · Delayed Price · Currency is TWD 76.70
-2.70 (-3.40%)
May 8, 2026, 1:55 PM CST
Saultech Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 80.30 | 80.30 | 75.70 | 76.00 | 76.00 | -4.28% | 170,438 |
| May 7, 2026 | 83.60 | 84.00 | 75.80 | 79.40 | 79.40 | -4.22% | 250,229 |
| May 6, 2026 | 85.90 | 86.00 | 78.70 | 82.90 | 82.90 | -3.49% | 464,350 |
| May 5, 2026 | 90.50 | 91.70 | 84.00 | 85.90 | 85.90 | -1.94% | 403,323 |
| May 4, 2026 | 84.90 | 92.70 | 83.70 | 87.60 | 87.60 | 3.18% | 485,213 |
| Apr 30, 2026 | 83.70 | 87.60 | 82.50 | 84.90 | 84.90 | 1.31% | 490,076 |
| Apr 29, 2026 | 79.30 | 88.20 | 77.00 | 83.80 | 83.80 | 5.67% | 434,472 |
| Apr 28, 2026 | 77.30 | 79.30 | 72.00 | 79.30 | 79.30 | 2.59% | 522,641 |
| Apr 27, 2026 | 85.80 | 90.00 | 74.40 | 77.30 | 77.30 | -14.11% | 940,054 |
| Apr 24, 2026 | 95.00 | 96.00 | 85.80 | 90.00 | 90.00 | -5.16% | 491,978 |
| Apr 23, 2026 | 101.50 | 106.50 | 84.70 | 94.90 | 94.90 | -7.41% | 1,624,631 |
| Apr 22, 2026 | 105.50 | 115.50 | 88.40 | 102.50 | 102.50 | -2.84% | 1,711,406 |
| Apr 21, 2026 | 103.50 | 122.00 | 88.30 | 105.50 | 105.50 | 1.44% | 2,310,961 |
| Apr 20, 2026 | 80.00 | 105.50 | 78.70 | 104.00 | 104.00 | 30.16% | 2,475,200 |
| Apr 17, 2026 | 77.50 | 79.90 | 72.60 | 79.90 | 79.90 | 3.10% | 713,519 |
| Apr 16, 2026 | 80.90 | 89.50 | 70.00 | 77.50 | 77.50 | -2.27% | 1,797,319 |
| Apr 15, 2026 | 72.60 | 82.90 | 68.00 | 79.30 | 79.30 | 9.53% | 2,019,378 |
| Apr 14, 2026 | 62.10 | 74.00 | 61.40 | 72.40 | 72.40 | 16.59% | 1,694,182 |
| Apr 13, 2026 | 61.80 | 62.90 | 54.20 | 62.10 | 62.10 | 0.49% | 514,220 |
| Apr 10, 2026 | 63.00 | 64.80 | 57.00 | 61.80 | 61.80 | -1.75% | 352,922 |
| Apr 9, 2026 | 62.70 | 69.50 | 60.90 | 62.90 | 62.90 | 0.48% | 959,332 |
| Apr 8, 2026 | 52.20 | 62.60 | 51.00 | 62.60 | 62.60 | 22.75% | 503,239 |
| Apr 7, 2026 | 52.40 | 53.50 | 47.50 | 51.00 | 51.00 | -2.67% | 267,654 |
| Apr 2, 2026 | 51.80 | 53.00 | 49.80 | 52.40 | 52.40 | 1.16% | 65,042 |
| Apr 1, 2026 | 50.90 | 53.70 | 50.90 | 51.80 | 51.80 | 2.37% | 102,335 |
| Mar 31, 2026 | 56.60 | 56.60 | 48.25 | 50.60 | 50.60 | -10.60% | 190,203 |
| Mar 30, 2026 | 60.10 | 60.10 | 52.70 | 56.60 | 56.60 | -5.82% | 319,498 |
| Mar 27, 2026 | 64.00 | 68.10 | 56.50 | 60.10 | 60.10 | -7.96% | 777,244 |
| Mar 26, 2026 | 51.80 | 65.70 | 49.20 | 65.30 | 65.30 | 24.62% | 1,450,304 |
| Mar 25, 2026 | 50.20 | 54.20 | 50.20 | 52.40 | 52.40 | 4.38% | 390,306 |
| Mar 24, 2026 | 46.00 | 50.20 | 46.00 | 50.20 | 50.20 | 9.13% | 183,662 |
| Mar 23, 2026 | 45.85 | 47.25 | 44.80 | 46.00 | 46.00 | 0.22% | 134,874 |
| Mar 20, 2026 | 46.25 | 47.15 | 44.25 | 45.90 | 45.90 | -1.92% | 128,567 |
| Mar 19, 2026 | 47.90 | 48.60 | 44.55 | 46.80 | 46.80 | -4.68% | 115,629 |
| Mar 18, 2026 | 48.50 | 52.00 | 47.00 | 49.10 | 49.10 | -2.00% | 160,362 |
| Mar 17, 2026 | 45.15 | 50.10 | 45.00 | 50.10 | 50.10 | 14.12% | 140,999 |
| Mar 16, 2026 | 43.90 | 45.20 | 43.55 | 43.90 | 43.90 | -2.66% | 76,107 |
| Mar 13, 2026 | 45.55 | 45.60 | 43.45 | 45.10 | 45.10 | -1.10% | 29,443 |
| Mar 12, 2026 | 45.15 | 46.90 | 44.75 | 45.60 | 45.60 | 4.95% | 56,239 |
| Mar 11, 2026 | 44.85 | 45.15 | 42.90 | 43.45 | 43.45 | -3.12% | 75,838 |
| Mar 10, 2026 | 45.60 | 46.10 | 44.85 | 44.85 | 44.85 | 1.82% | 98,870 |
| Mar 9, 2026 | 45.45 | 46.80 | 42.80 | 44.05 | 44.05 | -6.18% | 104,835 |
| Mar 6, 2026 | 46.55 | 46.95 | 43.20 | 46.95 | 46.95 | 1.19% | 249,716 |
| Mar 5, 2026 | 45.90 | 46.40 | 44.40 | 46.40 | 46.40 | 4.15% | 18,172 |
| Mar 4, 2026 | 47.35 | 47.35 | 44.55 | 44.55 | 44.55 | -5.91% | 186,121 |
| Mar 3, 2026 | 46.40 | 48.50 | 44.25 | 47.35 | 47.35 | -0.42% | 145,972 |
| Mar 2, 2026 | 46.90 | 47.60 | 46.35 | 47.55 | 47.55 | 1.39% | 131,273 |
| Feb 26, 2026 | 46.85 | 48.15 | 46.80 | 46.90 | 46.90 | 0.11% | 122,045 |
| Feb 25, 2026 | 46.80 | 48.85 | 46.80 | 46.85 | 46.85 | -4.39% | 93,895 |
| Feb 24, 2026 | 47.60 | 49.35 | 46.80 | 49.00 | 49.00 | 0.82% | 117,679 |