Saultech Technology Co., Ltd (TPEX:6812)
Taiwan
· Delayed Price · Currency is TWD 83.80
+4.50 (5.67%)
Apr 29, 2026, 1:57 PM CST
Saultech Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 79.30 | 87.80 | 77.00 | 84.90 | - | 7.06% | 3,050 |
| 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 |
| 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 | 49.65 | 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 |