Solytech Enterprise Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 15.050 | 15.200 | 15.000 | 15.000 | 15.000 | 363,045 |
| 2024-05-07 | 14.950 | 15.400 | 14.800 | 15.050 | 15.050 | 554,743 |
| 2024-05-06 | 15.150 | 15.150 | 14.850 | 14.900 | 14.900 | 312,635 |
| 2024-05-03 | 15.250 | 15.300 | 14.900 | 15.000 | 15.000 | 479,620 |
| 2024-05-02 | 14.900 | 15.350 | 14.700 | 15.150 | 15.150 | 449,276 |
| 2024-04-30 | 15.250 | 15.300 | 14.900 | 14.950 | 14.950 | 429,233 |
| 2024-04-29 | 14.550 | 15.300 | 14.550 | 15.150 | 15.150 | 936,632 |
| 2024-04-26 | 14.750 | 14.900 | 14.400 | 14.650 | 14.650 | 585,238 |
| 2024-04-25 | 14.900 | 15.100 | 14.700 | 14.800 | 14.800 | 308,807 |
| 2024-04-24 | 14.850 | 15.000 | 14.750 | 14.900 | 14.900 | 541,450 |
| 2024-04-23 | 14.650 | 14.900 | 14.250 | 14.800 | 14.800 | 563,866 |
| 2024-04-22 | 14.550 | 15.150 | 14.450 | 14.450 | 14.450 | 867,350 |
| 2024-04-19 | 15.100 | 15.100 | 14.600 | 14.700 | 14.700 | 1,216,782 |
| 2024-04-18 | 15.100 | 15.400 | 14.950 | 15.250 | 15.250 | 559,137 |
| 2024-04-17 | 15.000 | 15.300 | 15.000 | 15.200 | 15.200 | 412,777 |
| 2024-04-16 | 15.550 | 15.550 | 14.900 | 15.000 | 15.000 | 1,226,999 |
| 2024-04-15 | 15.950 | 15.950 | 15.550 | 15.600 | 15.600 | 617,833 |
| 2024-04-12 | 15.900 | 15.950 | 15.700 | 15.900 | 15.900 | 1,157,644 |
| 2024-04-11 | 16.150 | 16.250 | 15.900 | 15.900 | 15.900 | 941,671 |
| 2024-04-10 | 16.000 | 16.200 | 15.950 | 15.950 | 15.950 | 661,192 |
| 2024-04-09 | 16.050 | 16.150 | 15.950 | 16.000 | 16.000 | 696,165 |
| 2024-04-08 | 16.100 | 16.350 | 16.000 | 16.050 | 16.050 | 942,685 |
| 2024-04-03 | 16.050 | 16.100 | 15.850 | 16.000 | 16.000 | 431,003 |
| 2024-04-02 | 16.150 | 16.300 | 16.050 | 16.100 | 16.100 | 404,935 |
| 2024-04-01 | 16.150 | 16.450 | 16.150 | 16.150 | 16.150 | 349,835 |
| 2024-03-29 | 16.400 | 16.400 | 16.100 | 16.100 | 16.100 | 515,030 |
| 2024-03-28 | 16.550 | 16.700 | 16.200 | 16.200 | 16.200 | 751,990 |
| 2024-03-27 | 15.950 | 16.700 | 15.800 | 16.600 | 16.600 | 1,052,082 |
| 2024-03-26 | 16.450 | 16.450 | 15.900 | 15.950 | 15.950 | 1,695,305 |
| 2024-03-25 | 16.600 | 16.700 | 16.400 | 16.450 | 16.450 | 810,596 |
| 2024-03-22 | 16.700 | 16.700 | 16.500 | 16.550 | 16.550 | 673,821 |
| 2024-03-21 | 16.600 | 16.600 | 16.400 | 16.550 | 16.550 | 835,952 |
| 2024-03-20 | 16.700 | 16.700 | 16.400 | 16.450 | 16.450 | 1,077,833 |
| 2024-03-19 | 16.650 | 16.900 | 16.500 | 16.650 | 16.650 | 862,306 |
| 2024-03-18 | 16.950 | 17.050 | 16.650 | 16.650 | 16.650 | 1,183,318 |
| 2024-03-15 | 16.900 | 17.800 | 16.600 | 16.950 | 16.950 | 2,008,175 |
| 2024-03-14 | 17.000 | 17.000 | 16.450 | 16.600 | 16.600 | 1,028,311 |
| 2024-03-13 | 17.500 | 17.650 | 16.750 | 16.750 | 16.750 | 2,319,633 |
| 2024-03-12 | 16.400 | 17.850 | 16.250 | 17.500 | 17.500 | 3,958,793 |
| 2024-03-11 | 16.000 | 16.550 | 16.000 | 16.250 | 16.250 | 1,665,071 |
| 2024-03-08 | 17.300 | 17.350 | 16.500 | 16.600 | 16.600 | 3,834,354 |
| 2024-03-07 | 18.700 | 19.250 | 17.300 | 17.600 | 17.600 | 11,181,006 |
| 2024-03-06 | 16.650 | 18.250 | 16.350 | 18.250 | 18.250 | 11,699,142 |
| 2024-03-05 | 16.550 | 16.850 | 16.300 | 16.600 | 16.600 | 1,353,559 |
| 2024-03-04 | 16.300 | 16.850 | 16.300 | 16.550 | 16.550 | 1,227,231 |
| 2024-03-01 | 16.400 | 16.400 | 16.200 | 16.300 | 16.300 | 703,717 |
| 2024-02-29 | 16.600 | 16.600 | 16.300 | 16.300 | 16.300 | 1,203,211 |
| 2024-02-27 | 17.000 | 17.200 | 16.550 | 16.650 | 16.650 | 1,701,460 |
| 2024-02-26 | 16.250 | 17.750 | 16.250 | 17.200 | 17.200 | 3,127,932 |
| 2024-02-23 | 17.250 | 17.250 | 16.150 | 16.300 | 16.300 | 1,852,845 |
| 2024-02-22 | 17.250 | 17.250 | 16.650 | 16.800 | 16.800 | 1,255,381 |
| 2024-02-21 | 17.350 | 17.400 | 16.900 | 16.950 | 16.950 | 1,927,638 |
| 2024-02-20 | 17.100 | 17.950 | 16.850 | 17.350 | 17.350 | 3,642,583 |
| 2024-02-19 | 16.700 | 17.550 | 16.250 | 17.000 | 17.000 | 3,349,540 |
| 2024-02-16 | 16.150 | 17.300 | 15.800 | 16.700 | 16.700 | 2,245,820 |
| 2024-02-15 | 15.900 | 16.250 | 15.500 | 15.850 | 15.850 | 1,144,260 |
| 2024-02-05 | 15.200 | 15.650 | 15.000 | 15.500 | 15.500 | 688,918 |
| 2024-02-02 | 15.600 | 15.650 | 15.200 | 15.250 | 15.250 | 813,117 |
| 2024-02-01 | 15.500 | 15.800 | 15.400 | 15.600 | 15.600 | 545,765 |
| 2024-01-31 | 15.750 | 15.750 | 15.500 | 15.550 | 15.550 | 766,240 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.