Solteam Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	42.650	42.750	42.400	42.650	42.650	139,000
2024-01-31	43.050	43.350	42.650	42.650	42.650	201,000
2024-01-30	43.950	43.950	43.000	43.100	43.100	205,000
2024-01-29	44.150	44.150	43.800	43.900	43.900	45,000
2024-01-26	44.500	44.600	44.100	44.200	44.200	56,000
2024-01-25	44.400	44.500	44.100	44.500	44.500	106,000
2024-01-24	44.000	44.300	44.000	44.300	44.300	54,000
2024-01-23	43.700	44.000	43.650	43.800	43.800	40,000
2024-01-22	43.750	44.300	43.650	43.800	43.800	46,000
2024-01-19	44.350	44.350	43.550	43.750	43.750	42,000
2024-01-18	43.300	43.900	43.300	43.500	43.500	52,000
2024-01-17	44.450	44.450	43.250	43.300	43.300	158,000
2024-01-16	44.900	44.900	44.000	44.400	44.400	296,000
2024-01-15	45.150	45.400	44.800	45.050	45.050	128,132
2024-01-12	45.000	45.250	44.950	45.100	45.100	47,000
2024-01-11	45.150	45.350	45.100	45.200	45.200	84,000
2024-01-10	45.600	45.600	45.000	45.050	45.050	219,000
2024-01-09	46.000	46.150	45.300	45.550	45.550	160,000
2024-01-08	47.050	47.250	45.900	45.900	45.900	211,000
2024-01-05	47.000	47.100	46.750	46.900	46.900	122,000
2024-01-04	46.800	46.800	46.300	46.800	46.800	111,000
2024-01-03	46.550	47.000	46.400	46.800	46.800	310,000
2024-01-02	47.400	47.450	46.550	46.900	46.900	198,000
2023-12-29	46.350	47.000	45.600	47.000	47.000	202,000
2023-12-28	46.300	46.350	45.800	46.050	46.050	114,000
2023-12-27	46.000	46.300	45.800	46.100	46.100	118,000
2023-12-26	45.450	45.600	45.150	45.550	45.550	79,000
2023-12-25	46.050	46.050	45.000	45.500	45.500	189,000
2023-12-22	46.600	47.000	46.000	46.000	46.000	132,000
2023-12-21	46.400	47.000	46.350	46.650	46.650	77,000
2023-12-20	46.350	47.000	46.000	46.700	46.700	115,000
2023-12-19	47.600	47.600	44.800	46.350	46.350	343,000
2023-12-18	47.200	48.300	47.200	47.600	47.600	157,000
2023-12-15	47.000	47.600	47.000	47.450	47.450	151,000
2023-12-14	47.350	47.800	47.000	47.200	47.200	149,000
2023-12-13	47.700	47.700	47.100	47.300	47.300	221,000
2023-12-12	46.950	47.700	46.500	47.100	47.100	326,000
2023-12-11	47.750	47.950	45.950	46.500	46.500	403,000
2023-12-08	47.550	48.200	47.400	47.450	47.450	421,000
2023-12-07	48.900	49.550	47.500	47.500	47.500	822,000
2023-12-06	47.400	49.000	47.200	48.900	48.900	1,031,000
2023-12-05	46.300	47.550	46.300	47.400	47.400	608,000
2023-12-04	45.550	46.950	45.550	46.950	46.950	386,000
2023-12-01	46.500	46.500	45.500	45.850	45.850	255,000
2023-11-30	46.600	46.600	45.950	46.050	46.050	175,000
2023-11-29	45.750	46.450	45.200	46.200	46.200	390,000
2023-11-28	44.850	45.150	44.700	45.100	45.100	170,000
2023-11-27	45.900	45.950	44.800	44.850	44.850	203,000
2023-11-24	45.500	45.850	45.150	45.650	45.650	288,000
2023-11-23	45.300	46.450	44.600	45.500	45.500	1,093,000
2023-11-22	43.850	45.150	43.200	45.150	45.150	507,000
2023-11-21	44.050	44.050	43.700	43.700	43.700	162,000
2023-11-20	43.900	44.050	43.750	43.850	43.850	177,000
2023-11-17	43.900	44.000	43.500	43.550	43.550	143,000
2023-11-16	43.000	43.850	42.800	43.750	43.750	175,000
2023-11-15	42.400	43.000	42.400	43.000	43.000	176,000
2023-11-14	42.350	42.800	42.000	42.150	42.150	127,000
2023-11-13	43.500	43.500	42.300	42.500	42.500	128,000
2023-11-10	43.750	43.950	42.900	43.000	43.000	200,000
2023-11-09	43.500	43.500	43.000	43.500	43.500	198,000

← NewerPage 12 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	2.5000 TWD
2025-09-08	2.4442 TWD
2024-09-05	1.1999 TWD
2023-09-05	2.5000 TWD
2022-09-05	4.0394 TWD
2021-09-17	3.1527 TWD
2020-08-27	1.3793 TWD
2019-08-27	1.2808 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.