Solteam Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	40.100	40.150	39.100	39.300	39.300	244,000
2023-08-11	40.350	40.700	40.000	40.100	40.100	180,000
2023-08-10	41.050	41.050	40.300	40.350	40.350	180,000
2023-08-09	41.200	41.250	40.900	41.200	41.200	195,000
2023-08-08	41.600	41.600	41.100	41.250	41.250	123,000
2023-08-07	41.450	42.100	41.200	41.550	41.550	53,000
2023-08-04	41.150	41.700	41.100	41.400	41.400	92,000
2023-08-03	41.200	41.200	41.200	41.200	41.200	0
2023-08-02	41.650	41.650	41.200	41.200	41.200	181,000
2023-08-01	42.000	42.000	41.250	41.650	41.650	164,000
2023-07-31	42.800	42.800	41.850	42.000	42.000	206,000
2023-07-28	43.150	43.150	42.500	42.800	42.800	167,000
2023-07-27	41.700	43.350	41.700	43.150	43.150	323,000
2023-07-26	41.500	41.750	41.450	41.700	41.700	79,000
2023-07-25	41.350	41.850	41.250	41.800	41.800	121,000
2023-07-24	41.750	41.750	41.200	41.200	41.200	174,000
2023-07-21	41.700	42.000	41.500	41.750	41.750	78,000
2023-07-20	41.250	42.300	41.250	42.150	42.150	161,000
2023-07-19	41.700	41.700	41.200	41.250	41.250	155,000
2023-07-18	42.350	42.350	41.150	41.400	41.400	250,000
2023-07-17	42.100	42.500	41.700	41.900	41.900	175,000
2023-07-14	41.300	41.950	41.200	41.900	41.900	194,000
2023-07-13	42.000	42.300	41.300	41.300	41.300	408,000
2023-07-12	42.400	42.600	41.750	41.950	41.950	348,000
2023-07-11	42.700	43.100	42.350	42.350	42.350	225,000
2023-07-10	43.700	43.700	42.600	42.650	42.650	392,000
2023-07-07	44.150	44.150	43.150	43.700	43.700	215,000
2023-07-06	44.000	44.300	43.950	43.950	43.950	185,000
2023-07-05	43.800	44.150	43.800	44.000	44.000	131,000
2023-07-04	44.100	44.100	43.700	43.850	43.850	192,000
2023-07-03	44.650	44.650	43.950	44.100	44.100	207,000
2023-06-30	44.300	44.600	43.950	44.550	44.550	196,000
2023-06-29	44.000	44.150	43.650	43.950	43.950	119,000
2023-06-28	43.800	44.000	43.700	43.750	43.750	90,000
2023-06-27	44.050	44.050	43.600	43.800	43.800	134,000
2023-06-26	44.100	44.100	43.750	43.800	43.800	187,000
2023-06-21	44.150	44.200	43.850	44.100	44.100	102,000
2023-06-20	44.400	44.400	43.800	43.850	43.850	160,000
2023-06-19	44.500	44.500	43.950	44.000	44.000	170,000
2023-06-16	44.400	44.500	44.150	44.150	44.150	165,000
2023-06-15	44.900	44.900	44.000	44.100	44.100	464,000
2023-06-14	44.500	44.900	44.400	44.700	44.700	201,000
2023-06-13	44.250	44.750	43.900	44.500	44.500	350,000
2023-06-12	44.750	44.800	44.050	44.250	44.250	386,000
2023-06-09	45.300	45.600	44.700	44.800	44.800	452,000
2023-06-08	45.700	45.800	45.200	45.400	45.400	178,000
2023-06-07	45.750	46.000	45.650	45.750	45.750	154,000
2023-06-06	46.100	46.100	45.500	45.750	45.750	146,000
2023-06-05	45.250	46.400	45.250	46.100	46.100	558,000
2023-06-02	44.850	45.150	44.750	44.750	44.750	225,000
2023-06-01	45.000	45.100	44.600	44.850	44.850	138,000
2023-05-31	44.800	45.250	44.750	45.050	45.050	133,000
2023-05-30	45.200	45.500	44.750	44.750	44.750	155,000
2023-05-29	45.150	45.600	44.600	45.200	45.200	280,000
2023-05-26	45.600	45.700	44.900	45.150	45.150	257,000
2023-05-25	46.100	46.100	45.500	45.550	45.550	202,000
2023-05-24	45.400	46.100	45.400	46.100	46.100	301,000
2023-05-23	44.600	47.000	44.200	46.350	46.350	1,368,000
2023-05-22	43.850	44.500	43.850	44.400	44.400	217,000
2023-05-19	44.400	44.400	43.700	43.800	43.800	332,000

← NewerPage 14 of 21 · 1,226 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.