Savior Lifetec Corporation (TPEX:4167)
Taiwan
· Delayed Price · Currency is TWD 19.20
+0.10 (0.52%)
Apr 29, 2026, 10:17 AM CST
Savior Lifetec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.35 | 19.35 | 19.05 | 19.10 | 19.10 | -1.04% | 725,899 |
| Apr 27, 2026 | 19.40 | 19.45 | 19.10 | 19.30 | 19.30 | -0.26% | 610,105 |
| Apr 24, 2026 | 19.35 | 19.50 | 19.20 | 19.35 | 19.35 | 0.52% | 602,375 |
| Apr 23, 2026 | 19.65 | 20.00 | 18.95 | 19.25 | 19.25 | -1.53% | 1,697,591 |
| Apr 22, 2026 | 19.70 | 19.75 | 19.40 | 19.55 | 19.55 | -0.76% | 865,762 |
| Apr 21, 2026 | 19.60 | 19.85 | 19.55 | 19.70 | 19.70 | 1.03% | 653,314 |
| Apr 20, 2026 | 19.90 | 19.90 | 19.50 | 19.50 | 19.50 | -2.01% | 1,257,961 |
| Apr 17, 2026 | 20.15 | 20.15 | 19.85 | 19.90 | 19.90 | - | 555,586 |
| Apr 16, 2026 | 19.95 | 20.10 | 19.85 | 19.90 | 19.90 | -0.50% | 748,491 |
| Apr 15, 2026 | 19.80 | 20.00 | 19.75 | 20.00 | 20.00 | 1.01% | 951,398 |
| Apr 14, 2026 | 20.05 | 20.05 | 19.75 | 19.80 | 19.80 | -0.75% | 1,414,404 |
| Apr 13, 2026 | 20.50 | 20.50 | 19.90 | 19.95 | 19.95 | -2.44% | 1,457,225 |
| Apr 10, 2026 | 20.40 | 20.50 | 20.20 | 20.45 | 20.45 | - | 805,893 |
| Apr 9, 2026 | 20.85 | 20.90 | 20.40 | 20.45 | 20.45 | -1.21% | 1,172,409 |
| Apr 8, 2026 | 20.70 | 20.80 | 20.50 | 20.70 | 20.70 | - | 1,074,173 |
| Apr 7, 2026 | 21.20 | 21.20 | 20.70 | 20.70 | 20.70 | -2.13% | 1,352,318 |
| Apr 2, 2026 | 21.50 | 21.55 | 20.95 | 21.15 | 21.15 | -0.94% | 1,042,337 |
| Apr 1, 2026 | 21.35 | 21.55 | 21.10 | 21.35 | 21.35 | 1.91% | 1,201,900 |
| Mar 31, 2026 | 21.20 | 21.80 | 20.95 | 20.95 | 20.95 | -1.64% | 1,686,586 |
| Mar 30, 2026 | 21.60 | 22.00 | 21.20 | 21.30 | 21.30 | -2.52% | 1,562,432 |
| Mar 27, 2026 | 20.60 | 21.85 | 20.60 | 21.85 | 21.85 | 5.30% | 3,036,213 |
| Mar 26, 2026 | 20.95 | 20.95 | 20.60 | 20.75 | 20.75 | - | 564,569 |
| Mar 25, 2026 | 21.20 | 21.20 | 20.60 | 20.75 | 20.75 | -1.19% | 1,273,586 |
| Mar 24, 2026 | 21.20 | 21.40 | 20.95 | 21.00 | 21.00 | 1.20% | 1,611,345 |
| Mar 23, 2026 | 20.60 | 21.20 | 20.45 | 20.75 | 20.75 | 0.73% | 1,565,445 |
| Mar 20, 2026 | 21.05 | 21.25 | 20.55 | 20.60 | 20.60 | -2.37% | 1,623,986 |
| Mar 19, 2026 | 21.70 | 21.90 | 21.05 | 21.10 | 21.10 | -2.09% | 2,033,842 |
| Mar 18, 2026 | 21.60 | 21.95 | 21.45 | 21.55 | 21.55 | -0.46% | 1,708,638 |
| Mar 17, 2026 | 21.35 | 21.80 | 21.10 | 21.65 | 21.65 | 3.10% | 2,526,849 |
| Mar 16, 2026 | 20.70 | 21.25 | 20.40 | 21.00 | 21.00 | 2.44% | 2,931,298 |
| Mar 13, 2026 | 20.00 | 20.70 | 20.00 | 20.50 | 20.50 | 0.49% | 1,254,899 |
| Mar 12, 2026 | 20.60 | 20.85 | 20.20 | 20.40 | 20.40 | -1.92% | 1,426,301 |
| Mar 11, 2026 | 20.45 | 21.00 | 20.40 | 20.80 | 20.80 | 1.22% | 2,218,502 |
| Mar 10, 2026 | 20.30 | 20.75 | 19.95 | 20.55 | 20.55 | 1.23% | 3,031,267 |
| Mar 9, 2026 | 20.40 | 21.30 | 20.00 | 20.30 | 20.30 | 0.25% | 8,515,568 |
| Mar 6, 2026 | 18.90 | 20.25 | 18.90 | 20.25 | 20.25 | 9.76% | 4,628,994 |
| Mar 5, 2026 | 18.30 | 18.45 | 18.10 | 18.45 | 18.45 | 3.07% | 783,276 |
| Mar 4, 2026 | 18.60 | 18.65 | 17.75 | 17.90 | 17.90 | -5.54% | 1,775,719 |
| Mar 3, 2026 | 19.20 | 19.20 | 18.70 | 18.95 | 18.95 | -0.79% | 1,042,087 |
| Mar 2, 2026 | 18.80 | 19.20 | 18.70 | 19.10 | 19.10 | 0.79% | 826,469 |
| Feb 26, 2026 | 19.10 | 19.15 | 18.90 | 18.95 | 18.95 | -0.79% | 781,600 |
| Feb 25, 2026 | 19.35 | 19.50 | 18.80 | 19.10 | 19.10 | -1.04% | 1,177,654 |
| Feb 24, 2026 | 19.20 | 19.35 | 19.05 | 19.30 | 19.30 | 1.05% | 935,843 |
| Feb 23, 2026 | 19.00 | 19.25 | 18.85 | 19.10 | 19.10 | 0.53% | 917,267 |
| Feb 11, 2026 | 19.20 | 19.20 | 18.75 | 19.00 | 19.00 | -1.04% | 1,226,383 |
| Feb 10, 2026 | 19.30 | 19.50 | 18.85 | 19.20 | 19.20 | -1.79% | 1,856,232 |
| Feb 9, 2026 | 20.20 | 20.25 | 19.50 | 19.55 | 19.55 | -2.01% | 1,587,821 |
| Feb 6, 2026 | 20.45 | 20.45 | 19.85 | 19.95 | 19.95 | -2.44% | 2,110,457 |
| Feb 5, 2026 | 21.15 | 21.30 | 20.40 | 20.45 | 20.45 | -2.39% | 1,556,154 |
| Feb 4, 2026 | 20.60 | 21.05 | 20.50 | 20.95 | 20.95 | 1.95% | 1,634,847 |
| Feb 3, 2026 | 20.50 | 20.80 | 20.00 | 20.55 | 20.55 | 1.73% | 1,990,268 |
| Feb 2, 2026 | 20.95 | 20.95 | 20.00 | 20.20 | 20.20 | -2.42% | 2,063,910 |
| Jan 30, 2026 | 20.55 | 20.90 | 20.00 | 20.70 | 20.70 | 1.97% | 2,112,875 |
| Jan 29, 2026 | 20.75 | 20.85 | 20.25 | 20.30 | 20.30 | -3.33% | 1,953,300 |
| Jan 28, 2026 | 22.20 | 22.30 | 20.70 | 21.00 | 21.00 | -3.45% | 4,056,481 |
| Jan 27, 2026 | 21.30 | 22.15 | 21.15 | 21.75 | 21.75 | 2.35% | 3,670,594 |
| Jan 26, 2026 | 22.20 | 22.60 | 21.05 | 21.25 | 21.25 | -1.62% | 5,130,979 |
| Jan 23, 2026 | 20.30 | 21.75 | 20.30 | 21.60 | 21.60 | 6.67% | 5,496,226 |
| Jan 22, 2026 | 20.45 | 20.45 | 19.95 | 20.25 | 20.25 | 0.25% | 1,803,904 |
| Jan 21, 2026 | 20.75 | 20.85 | 20.15 | 20.20 | 20.20 | -2.18% | 2,597,004 |
| Jan 20, 2026 | 20.20 | 20.70 | 20.05 | 20.65 | 20.65 | 2.23% | 2,343,688 |
| Jan 19, 2026 | 20.70 | 20.90 | 20.20 | 20.20 | 20.20 | -0.25% | 3,079,183 |
| Jan 16, 2026 | 20.20 | 21.00 | 20.00 | 20.25 | 20.25 | 2.02% | 4,761,435 |
| Jan 15, 2026 | 20.10 | 20.25 | 19.80 | 19.85 | 19.85 | - | 1,795,224 |
| Jan 14, 2026 | 19.90 | 20.20 | 19.80 | 19.85 | 19.85 | 0.76% | 1,784,953 |
| Jan 13, 2026 | 19.85 | 20.20 | 19.40 | 19.70 | 19.70 | -0.76% | 3,484,703 |
| Jan 12, 2026 | 20.25 | 20.40 | 19.65 | 19.85 | 19.85 | 1.79% | 5,238,894 |
| Jan 9, 2026 | 19.10 | 19.90 | 18.85 | 19.50 | 19.50 | 6.27% | 6,272,182 |
| Jan 8, 2026 | 17.50 | 18.90 | 17.50 | 18.35 | 18.35 | 5.16% | 3,163,891 |
| Jan 7, 2026 | 17.40 | 17.55 | 17.35 | 17.45 | 17.45 | 0.87% | 711,486 |
| Jan 6, 2026 | 17.50 | 17.50 | 17.25 | 17.30 | 17.30 | -0.57% | 964,932 |
| Jan 5, 2026 | 17.95 | 17.95 | 17.40 | 17.40 | 17.40 | -2.79% | 938,654 |
| Jan 2, 2026 | 18.30 | 18.30 | 17.90 | 17.90 | 17.90 | -2.72% | 808,060 |
| 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% | 360,053 |
| 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 |