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 |
| 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 |
| Jul 30, 2025 | 18.75 | 18.90 | 18.70 | 18.80 | 18.80 | 0.80% | 186,597 |
| Jul 29, 2025 | 18.90 | 19.00 | 18.65 | 18.65 | 18.65 | -1.06% | 378,272 |
| Jul 28, 2025 | 19.10 | 19.10 | 18.70 | 18.85 | 18.85 | -0.53% | 440,293 |
| Jul 25, 2025 | 19.15 | 19.15 | 18.80 | 18.95 | 18.95 | -0.52% | 274,784 |
| Jul 24, 2025 | 18.60 | 19.20 | 18.45 | 19.05 | 19.05 | 1.87% | 718,436 |
| Jul 23, 2025 | 18.45 | 18.75 | 18.45 | 18.70 | 18.70 | 1.63% | 240,871 |
| Jul 22, 2025 | 19.10 | 19.10 | 18.35 | 18.40 | 18.40 | -3.41% | 661,859 |
| Jul 21, 2025 | 19.10 | 19.15 | 18.90 | 19.05 | 19.05 | 0.26% | 247,813 |
| Jul 18, 2025 | 19.45 | 19.45 | 18.95 | 19.00 | 19.00 | -0.78% | 330,618 |
| Jul 17, 2025 | 18.80 | 19.20 | 18.80 | 19.15 | 19.15 | 2.68% | 801,002 |
| Jul 16, 2025 | 18.80 | 18.80 | 18.40 | 18.65 | 18.65 | - | 577,092 |
| Jul 15, 2025 | 18.50 | 18.90 | 18.50 | 18.65 | 18.65 | 0.81% | 443,265 |