Savior Lifetec Corp. 4167
TPEX · Taiwan · Health Technology
TWD 19.55-0.05 (-0.26%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 19.55 | -0.26% | TWD 19.60 | TWD 19.60 | TWD 19.40 | 578.37K |
| 2026-10-01 | TWD 19.60 | -1.26% | TWD 19.80 | TWD 19.95 | TWD 19.55 | 470.99K |
| 2026-09-30 | TWD 19.85 | +1.53% | TWD 19.65 | TWD 19.90 | TWD 19.45 | 848.88K |
| 2026-09-29 | TWD 19.55 | +0.77% | TWD 19.50 | TWD 19.60 | TWD 19.40 | 536.09K |
| 2026-09-24 | TWD 19.40 | -1.52% | TWD 19.70 | TWD 19.70 | TWD 19.30 | 597.41K |
| 2026-09-23 | TWD 19.70 | -0.25% | TWD 19.80 | TWD 19.90 | TWD 19.70 | 630.16K |
| 2026-09-22 | TWD 19.75 | +0.51% | TWD 19.50 | TWD 19.80 | TWD 19.50 | 699.81K |
| 2026-09-21 | TWD 19.65 | 0.00% | TWD 19.35 | TWD 19.70 | TWD 19.35 | 517.74K |
| 2026-09-18 | TWD 19.65 | +0.77% | TWD 19.45 | TWD 19.65 | TWD 19.20 | 994.56K |
| 2026-09-17 | TWD 19.50 | +2.09% | TWD 19.10 | TWD 19.55 | TWD 19.00 | 1.15M |
| 2026-09-16 | TWD 19.10 | +0.26% | TWD 19.20 | TWD 19.20 | TWD 19.05 | 420.34K |
| 2026-09-15 | TWD 19.05 | +1.06% | TWD 18.90 | TWD 19.20 | TWD 18.90 | 362.49K |
| 2026-09-14 | TWD 18.85 | -0.53% | TWD 18.85 | TWD 19.00 | TWD 18.70 | 457.03K |
| 2026-09-11 | TWD 18.95 | -0.79% | TWD 19.00 | TWD 19.05 | TWD 18.90 | 477.05K |
| 2026-09-10 | TWD 19.10 | 0.00% | TWD 19.05 | TWD 19.15 | TWD 19.00 | 533.93K |
| 2026-09-09 | TWD 19.10 | +1.06% | TWD 19.05 | TWD 19.20 | TWD 18.95 | 865.86K |
| 2026-09-08 | TWD 18.90 | 0.00% | TWD 18.95 | TWD 19.15 | TWD 18.80 | 504.55K |
| 2026-09-07 | TWD 18.90 | -1.31% | TWD 19.20 | TWD 19.20 | TWD 18.80 | 544.60K |
| 2026-09-04 | TWD 19.15 | +0.79% | TWD 19.05 | TWD 19.25 | TWD 18.80 | 854.22K |
| 2026-09-03 | TWD 19.00 | -1.81% | TWD 19.50 | TWD 19.50 | TWD 19.00 | 912.44K |
| 2026-09-02 | TWD 19.35 | -0.77% | TWD 19.50 | TWD 19.55 | TWD 19.30 | 451.38K |
| 2026-09-01 | TWD 19.50 | -1.27% | TWD 19.65 | TWD 19.85 | TWD 19.40 | 902.65K |
| 2026-08-31 | TWD 19.75 | -1.25% | TWD 20.10 | TWD 20.10 | TWD 19.60 | 972.78K |
| 2026-08-28 | TWD 20.00 | -0.74% | TWD 20.55 | TWD 20.55 | TWD 19.95 | 619.36K |
| 2026-08-27 | TWD 20.15 | -0.49% | TWD 20.25 | TWD 20.25 | TWD 20.10 | 581.04K |
| 2026-08-26 | TWD 20.25 | 0.00% | TWD 20.30 | TWD 20.50 | TWD 20.15 | 586.32K |
| 2026-08-25 | TWD 20.25 | -0.74% | TWD 20.45 | TWD 20.65 | TWD 20.25 | 840.45K |
| 2026-08-24 | TWD 20.40 | -2.63% | TWD 20.85 | TWD 21.10 | TWD 20.35 | 1.19M |
| 2026-08-21 | TWD 20.95 | +1.21% | TWD 20.70 | TWD 21.20 | TWD 20.50 | 2.23M |
| 2026-08-20 | TWD 20.70 | +4.28% | TWD 19.95 | TWD 21.00 | TWD 19.95 | 3.21M |
| 2026-08-19 | TWD 19.85 | +2.58% | TWD 19.45 | TWD 19.90 | TWD 19.25 | 1.04M |
| 2026-08-18 | TWD 19.35 | -0.26% | TWD 19.50 | TWD 19.50 | TWD 19.10 | 546.36K |
| 2026-08-17 | TWD 19.40 | +1.31% | TWD 19.50 | TWD 19.55 | TWD 18.95 | 782.36K |
| 2026-08-14 | TWD 19.15 | +4.36% | TWD 19.35 | TWD 19.35 | TWD 18.80 | 1.58M |
| 2026-08-13 | TWD 18.35 | -0.54% | TWD 18.45 | TWD 18.50 | TWD 18.35 | 327.25K |
| 2026-08-12 | TWD 18.45 | 0.00% | TWD 18.55 | TWD 18.55 | TWD 18.25 | 489.47K |
| 2026-08-11 | TWD 18.45 | -1.34% | TWD 18.70 | TWD 18.70 | TWD 18.25 | 564.42K |
| 2026-08-10 | TWD 18.70 | -5.32% | TWD 19.45 | TWD 19.45 | TWD 18.60 | 1.81M |
| 2026-08-07 | TWD 19.75 | +5.61% | TWD 19.50 | TWD 20.15 | TWD 19.15 | 2.83M |
| 2026-08-06 | TWD 18.70 | +2.75% | TWD 18.20 | TWD 18.80 | TWD 18.05 | 1.22M |
| 2026-08-05 | TWD 18.20 | +1.39% | TWD 18.00 | TWD 18.25 | TWD 17.85 | 899.40K |
| 2026-08-04 | TWD 17.95 | +2.28% | TWD 17.55 | TWD 18.00 | TWD 17.55 | 828.15K |
| 2026-08-03 | TWD 17.55 | +3.85% | TWD 16.75 | TWD 17.90 | TWD 16.50 | 1.01M |
| 2026-07-31 | TWD 16.90 | +1.20% | TWD 17.05 | TWD 17.10 | TWD 16.90 | 853.10K |
| 2026-07-30 | TWD 16.70 | -1.76% | TWD 16.85 | TWD 17.00 | TWD 16.60 | 1.31M |
| 2026-07-29 | TWD 17.00 | -3.95% | TWD 17.70 | TWD 17.85 | TWD 16.85 | 1.39M |
| 2026-07-28 | TWD 17.70 | -7.34% | TWD 18.45 | TWD 18.50 | TWD 17.70 | 2.05M |
| 2026-07-27 | TWD 19.10 | -0.97% | TWD 19.29 | TWD 19.48 | TWD 19.05 | 1.34M |
| 2026-07-24 | TWD 19.29 | 0.00% | TWD 19.29 | TWD 19.38 | TWD 19.15 | 826.08K |
| 2026-07-23 | TWD 19.29 | -0.72% | TWD 19.62 | TWD 19.66 | TWD 19.29 | 1.03M |
| 2026-07-22 | TWD 19.43 | -0.72% | TWD 19.66 | TWD 19.66 | TWD 19.34 | 962.29K |
| 2026-07-21 | TWD 19.57 | +1.95% | TWD 19.43 | TWD 19.66 | TWD 19.43 | 938.89K |
| 2026-07-20 | TWD 19.19 | -0.73% | TWD 19.43 | TWD 19.62 | TWD 19.01 | 864.02K |
| 2026-07-17 | TWD 19.34 | -4.18% | TWD 19.94 | TWD 20.13 | TWD 19.24 | 2.12M |
| 2026-07-16 | TWD 20.18 | +1.17% | TWD 20.13 | TWD 20.37 | TWD 19.85 | 2.10M |
| 2026-07-15 | TWD 19.94 | +3.40% | TWD 19.34 | TWD 19.99 | TWD 19.29 | 1.46M |
| 2026-07-14 | TWD 19.29 | -0.24% | TWD 19.19 | TWD 19.57 | TWD 18.91 | 946.42K |
| 2026-07-13 | TWD 19.34 | -1.43% | TWD 19.66 | TWD 19.66 | TWD 19.24 | 789.48K |
| 2026-07-10 | TWD 19.62 | 0.00% | TWD 19.62 | TWD 19.62 | TWD 19.62 | 0 |
| 2026-07-09 | TWD 19.62 | +0.24% | TWD 19.80 | TWD 19.80 | TWD 19.48 | 978.64K |
| 2026-07-08 | TWD 19.57 | -1.65% | TWD 19.94 | TWD 20.88 | TWD 19.52 | 3.17M |
| 2026-07-07 | TWD 19.90 | +0.24% | TWD 19.94 | TWD 20.08 | TWD 19.76 | 1.85M |
| 2026-07-06 | TWD 19.85 | +1.19% | TWD 19.94 | TWD 20.18 | TWD 19.66 | 2.25M |
| 2026-07-03 | TWD 19.62 | +3.97% | TWD 18.87 | TWD 19.66 | TWD 18.87 | 2.98M |
| 2026-07-02 | TWD 18.87 | -0.74% | TWD 19.15 | TWD 19.15 | TWD 18.77 | 640.30K |
| 2026-07-01 | TWD 19.01 | -0.73% | TWD 19.29 | TWD 19.43 | TWD 18.96 | 1.11M |
| 2026-06-30 | TWD 19.15 | +1.24% | TWD 19.19 | TWD 19.34 | TWD 19.01 | 1.42M |
| 2026-06-29 | TWD 18.91 | +6.60% | TWD 18.02 | TWD 19.19 | TWD 18.02 | 2.08M |
| 2026-06-26 | TWD 17.74 | -1.56% | TWD 17.98 | TWD 18.07 | TWD 17.74 | 847.99K |
| 2026-06-25 | TWD 18.02 | -0.52% | TWD 18.12 | TWD 18.12 | TWD 17.88 | 659.74K |
| 2026-06-24 | TWD 18.12 | +1.31% | TWD 17.84 | TWD 18.21 | TWD 17.84 | 733.94K |
| 2026-06-23 | TWD 17.88 | -3.05% | TWD 18.26 | TWD 18.26 | TWD 17.88 | 1.35M |
| 2026-06-22 | TWD 18.45 | -1.25% | TWD 18.87 | TWD 18.87 | TWD 18.40 | 1.12M |
| 2026-06-18 | TWD 18.68 | +0.50% | TWD 18.73 | TWD 18.77 | TWD 18.49 | 650.75K |
| 2026-06-17 | TWD 18.59 | 0.00% | TWD 18.59 | TWD 18.77 | TWD 18.40 | 621.75K |
| 2026-06-16 | TWD 18.59 | -0.50% | TWD 18.77 | TWD 18.77 | TWD 18.54 | 445.67K |
| 2026-06-15 | TWD 18.68 | +0.50% | TWD 18.63 | TWD 18.91 | TWD 18.59 | 897.12K |
| 2026-06-12 | TWD 18.59 | +1.02% | TWD 18.87 | TWD 18.87 | TWD 18.59 | 584.65K |
| 2026-06-11 | TWD 18.40 | -1.50% | TWD 18.68 | TWD 18.73 | TWD 18.35 | 777.69K |
| 2026-06-10 | TWD 18.68 | -2.44% | TWD 19.38 | TWD 19.38 | TWD 18.63 | 1.58M |
| 2026-06-09 | TWD 19.15 | +0.49% | TWD 18.96 | TWD 19.57 | TWD 18.68 | 2.25M |
| 2026-06-08 | TWD 19.05 | -1.45% | TWD 18.54 | TWD 19.05 | TWD 18.40 | 1.22M |
| 2026-06-05 | TWD 19.34 | +0.49% | TWD 19.34 | TWD 19.57 | TWD 19.10 | 1.61M |
| 2026-06-04 | TWD 19.24 | +1.99% | TWD 18.77 | TWD 19.48 | TWD 18.77 | 2.51M |
| 2026-06-03 | TWD 18.87 | -0.49% | TWD 18.82 | TWD 18.91 | TWD 18.68 | 1.22M |
| 2026-06-02 | TWD 18.96 | +1.00% | TWD 18.77 | TWD 19.01 | TWD 18.59 | 1.42M |
| 2026-06-01 | TWD 18.77 | +1.78% | TWD 18.59 | TWD 18.87 | TWD 18.35 | 1.59M |
| 2026-05-29 | TWD 18.45 | +2.60% | TWD 18.21 | TWD 18.54 | TWD 18.12 | 1.82M |
| 2026-05-28 | TWD 17.98 | +1.32% | TWD 17.74 | TWD 18.26 | TWD 17.74 | 1.72M |
| 2026-05-27 | TWD 17.74 | +0.53% | TWD 17.65 | TWD 17.79 | TWD 17.56 | 770.53K |