Saultech Technology Co., Ltd (TPEX:6812)
Taiwan
· Delayed Price · Currency is TWD 45.00
+0.95 (2.16%)
Mar 10, 2026, 1:24 PM CST
Saultech Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.45 | 46.80 | 42.80 | 45.60 | 45.60 | -2.88% | 99,249 |
| 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 |
| Feb 23, 2026 | 48.30 | 50.00 | 47.75 | 48.60 | 48.60 | 0.62% | 169,161 |
| Feb 11, 2026 | 53.70 | 53.70 | 46.55 | 48.30 | 48.30 | -10.06% | 367,968 |
| Feb 10, 2026 | 50.60 | 56.50 | 50.00 | 53.70 | 53.70 | 5.29% | 354,244 |
| Feb 9, 2026 | 48.55 | 51.00 | 48.55 | 51.00 | 51.00 | 0.20% | 31,179 |
| Feb 6, 2026 | 48.35 | 50.90 | 48.20 | 50.90 | 50.90 | 3.88% | 89,847 |
| Feb 5, 2026 | 49.15 | 49.95 | 46.80 | 49.00 | 49.00 | -2.20% | 59,648 |
| Feb 4, 2026 | 49.95 | 50.10 | 48.15 | 50.10 | 50.10 | 1.21% | 37,501 |
| Feb 3, 2026 | 49.95 | 49.95 | 48.15 | 49.50 | 49.50 | -0.40% | 56,733 |
| Feb 2, 2026 | 47.95 | 49.70 | 47.95 | 49.70 | 49.70 | 1.84% | 37,831 |
| Jan 30, 2026 | 49.15 | 49.75 | 47.65 | 48.80 | 48.80 | -0.81% | 113,456 |
| Jan 29, 2026 | 48.85 | 50.20 | 48.75 | 49.20 | 49.20 | 0.72% | 97,992 |
| Jan 28, 2026 | 48.85 | 49.15 | 48.70 | 48.85 | 48.85 | -2.20% | 67,201 |
| Jan 27, 2026 | 48.75 | 50.00 | 48.75 | 49.95 | 49.95 | 2.46% | 111,531 |
| Jan 26, 2026 | 50.00 | 50.00 | 48.75 | 48.75 | 48.75 | -0.51% | 34,841 |
| Jan 23, 2026 | 48.45 | 50.00 | 48.35 | 49.00 | 49.00 | -2.00% | 71,255 |
| Jan 22, 2026 | 50.20 | 50.20 | 48.35 | 50.00 | 50.00 | -1.38% | 45,985 |
| Jan 21, 2026 | 48.00 | 50.70 | 48.00 | 50.70 | 50.70 | 2.22% | 37,473 |
| Jan 20, 2026 | 50.10 | 50.10 | 47.70 | 49.60 | 49.60 | 2.27% | 50,345 |
| Jan 19, 2026 | 47.75 | 50.10 | 47.70 | 48.50 | 48.50 | -1.02% | 120,514 |
| Jan 16, 2026 | 48.80 | 50.10 | 48.75 | 49.00 | 49.00 | 0.41% | 60,832 |
| Jan 15, 2026 | 50.20 | 50.60 | 48.80 | 48.80 | 48.80 | -2.79% | 57,019 |
| Jan 14, 2026 | 48.00 | 50.40 | 47.45 | 50.20 | 50.20 | 2.24% | 212,744 |
| Jan 13, 2026 | 50.20 | 50.80 | 47.90 | 49.10 | 49.10 | -2.00% | 156,185 |
| Jan 12, 2026 | 52.00 | 52.10 | 48.40 | 50.10 | 50.10 | -3.84% | 129,250 |
| Jan 9, 2026 | 49.80 | 52.10 | 49.55 | 52.10 | 52.10 | 1.17% | 198,615 |
| Jan 8, 2026 | 50.50 | 52.90 | 49.85 | 51.50 | 51.50 | 0.98% | 97,265 |
| Jan 7, 2026 | 53.80 | 54.20 | 51.00 | 51.00 | 51.00 | -9.09% | 188,597 |
| Jan 6, 2026 | 57.00 | 57.00 | 53.20 | 56.10 | 56.10 | -1.58% | 163,748 |
| Jan 5, 2026 | 56.50 | 57.70 | 55.10 | 57.00 | 57.00 | -1.38% | 148,985 |
| Jan 2, 2026 | 57.10 | 58.50 | 56.00 | 57.80 | 57.80 | 2.48% | 132,930 |
| Dec 31, 2025 | 57.00 | 59.00 | 53.30 | 56.40 | 56.40 | -2.25% | 222,314 |
| Dec 30, 2025 | 58.80 | 62.50 | 55.50 | 57.70 | 57.70 | -3.99% | 248,903 |
| Dec 29, 2025 | 51.90 | 60.20 | 51.10 | 60.10 | 60.10 | 17.61% | 586,950 |
| Dec 26, 2025 | 49.85 | 52.20 | 49.30 | 51.10 | 51.10 | 2.51% | 194,888 |
| Dec 24, 2025 | 45.70 | 52.30 | 45.00 | 49.85 | 49.85 | 8.37% | 531,094 |
| Dec 23, 2025 | 45.80 | 47.00 | 44.85 | 46.00 | 46.00 | -0.65% | 153,379 |
| Dec 22, 2025 | 45.40 | 46.50 | 45.20 | 46.30 | 46.30 | 2.66% | 23,345 |
| Dec 19, 2025 | 46.80 | 46.80 | 44.45 | 45.10 | 45.10 | -3.63% | 50,788 |
| Dec 18, 2025 | 45.00 | 47.25 | 45.00 | 46.80 | 46.80 | 1.19% | 36,360 |
| Dec 17, 2025 | 47.15 | 48.65 | 45.00 | 46.25 | 46.25 | -1.91% | 105,597 |
| Dec 16, 2025 | 44.75 | 47.15 | 44.75 | 47.15 | 47.15 | 0.43% | 18,980 |
| Dec 15, 2025 | 46.65 | 46.95 | 45.20 | 46.95 | 46.95 | -0.53% | 27,253 |
| Dec 12, 2025 | 45.05 | 47.20 | 45.05 | 47.20 | 47.20 | 0.53% | 14,115 |
| Dec 11, 2025 | 46.50 | 48.70 | 46.35 | 46.95 | 46.95 | 0.97% | 190,038 |
| Dec 10, 2025 | 45.75 | 46.65 | 45.35 | 46.50 | 46.50 | 0.87% | 72,321 |
| Dec 9, 2025 | 45.90 | 46.30 | 45.75 | 46.10 | 46.10 | -2.23% | 44,830 |
| Dec 8, 2025 | 46.20 | 47.15 | 45.85 | 47.15 | 47.15 | -1.57% | 85,040 |
| Dec 5, 2025 | 46.10 | 47.95 | 45.90 | 47.90 | 47.90 | 3.90% | 25,460 |
| Dec 4, 2025 | 48.15 | 48.15 | 46.10 | 46.10 | 46.10 | -4.26% | 40,698 |
| Dec 3, 2025 | 46.20 | 48.15 | 44.70 | 48.15 | 48.15 | 4.67% | 55,268 |
| Dec 2, 2025 | 47.55 | 48.10 | 45.35 | 46.00 | 46.00 | -1.81% | 71,260 |
| Dec 1, 2025 | 48.15 | 48.20 | 46.85 | 46.85 | 46.85 | -2.80% | 45,550 |
| Nov 28, 2025 | 48.30 | 48.30 | 46.00 | 48.20 | 48.20 | -0.21% | 48,379 |
| Nov 27, 2025 | 47.90 | 48.30 | 45.60 | 48.30 | 48.30 | 0.84% | 50,664 |
| Nov 26, 2025 | 45.25 | 49.10 | 45.25 | 47.90 | 47.90 | 6.68% | 127,189 |
| Nov 25, 2025 | 44.75 | 47.35 | 42.95 | 44.90 | 44.90 | 0.90% | 98,517 |
| Nov 24, 2025 | 44.85 | 45.20 | 42.80 | 44.50 | 44.50 | -0.78% | 61,879 |
| Nov 21, 2025 | 45.75 | 47.15 | 44.80 | 44.85 | 44.85 | -2.50% | 68,865 |
| Nov 20, 2025 | 47.10 | 48.15 | 45.85 | 46.00 | 46.00 | -2.44% | 25,751 |
| Nov 19, 2025 | 48.10 | 48.10 | 45.80 | 47.15 | 47.15 | 2.72% | 23,314 |
| Nov 18, 2025 | 49.10 | 49.10 | 45.90 | 45.90 | 45.90 | -6.04% | 13,290 |
| Nov 17, 2025 | 46.75 | 49.10 | 46.35 | 48.85 | 48.85 | -0.51% | 36,639 |
| Nov 14, 2025 | 49.15 | 49.15 | 46.75 | 49.10 | 49.10 | 0.20% | 5,061 |
| Nov 13, 2025 | 49.95 | 49.95 | 47.55 | 49.00 | 49.00 | 2.94% | 8,842 |
| Nov 12, 2025 | 47.60 | 49.95 | 47.50 | 47.60 | 47.60 | -4.80% | 29,351 |
| Nov 11, 2025 | 50.10 | 50.70 | 47.55 | 50.00 | 50.00 | -0.40% | 54,537 |
| Nov 10, 2025 | 54.70 | 54.70 | 50.00 | 50.20 | 50.20 | -8.06% | 32,495 |
| Nov 7, 2025 | 55.10 | 55.10 | 51.20 | 54.60 | 54.60 | 0.18% | 32,021 |
| Nov 6, 2025 | 51.20 | 55.70 | 50.80 | 54.50 | 54.50 | 1.68% | 83,818 |
| Nov 5, 2025 | 51.00 | 53.60 | 48.55 | 53.60 | 53.60 | 0.19% | 65,604 |
| Nov 4, 2025 | 56.20 | 58.10 | 53.10 | 53.50 | 53.50 | -3.60% | 183,394 |
| Nov 3, 2025 | 51.80 | 58.10 | 50.00 | 55.50 | 55.50 | 7.14% | 115,032 |
| Oct 31, 2025 | 45.60 | 51.80 | 45.60 | 51.80 | 51.80 | 12.61% | 41,297 |
| Oct 30, 2025 | 47.30 | 47.35 | 45.05 | 46.00 | 46.00 | -2.95% | 32,279 |
| Oct 29, 2025 | 47.20 | 47.55 | 46.90 | 47.40 | 47.40 | 0.21% | 40,102 |
| Oct 28, 2025 | 48.00 | 48.20 | 45.00 | 47.30 | 47.30 | -0.42% | 70,846 |
| Oct 27, 2025 | 49.10 | 49.10 | 47.00 | 47.50 | 47.50 | -1.04% | 62,821 |
| Oct 23, 2025 | 47.20 | 49.15 | 46.75 | 48.00 | 48.00 | 1.69% | 32,412 |
| Oct 22, 2025 | 49.50 | 49.60 | 47.20 | 47.20 | 47.20 | -4.65% | 30,625 |
| Oct 21, 2025 | 48.75 | 49.50 | 45.10 | 49.50 | 49.50 | 1.02% | 166,989 |
| Oct 20, 2025 | 49.85 | 50.50 | 47.95 | 49.00 | 49.00 | -3.54% | 94,684 |
| Oct 17, 2025 | 54.00 | 54.50 | 48.65 | 50.80 | 50.80 | -5.93% | 339,112 |
| Oct 16, 2025 | 54.90 | 55.10 | 53.80 | 54.00 | 54.00 | -3.40% | 127,157 |
| Oct 15, 2025 | 55.40 | 57.70 | 54.90 | 55.90 | 55.90 | -3.62% | 201,549 |
| Oct 14, 2025 | 58.10 | 58.10 | 55.70 | 58.00 | 58.00 | -0.17% | 205,434 |
| Oct 13, 2025 | 57.00 | 58.10 | 55.40 | 58.10 | 58.10 | 1.93% | 44,580 |
| Oct 9, 2025 | 58.50 | 58.50 | 54.00 | 57.00 | 57.00 | -2.56% | 66,423 |
| Oct 8, 2025 | 59.10 | 59.10 | 56.30 | 58.50 | 58.50 | -0.85% | 44,287 |
| Oct 7, 2025 | 57.00 | 59.10 | 56.50 | 59.00 | 59.00 | 4.42% | 16,209 |
| Oct 3, 2025 | 59.20 | 59.30 | 56.40 | 56.50 | 56.50 | -0.88% | 6,295 |
| Oct 2, 2025 | 60.00 | 60.00 | 56.40 | 57.00 | 57.00 | -5.00% | 81,321 |