Solteam Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	44.950	44.950	43.700	44.000	44.000	543,000
2023-05-17	44.900	44.900	44.050	44.350	44.350	326,000
2023-05-16	45.000	45.550	44.300	44.300	44.300	350,000
2023-05-15	45.000	45.100	44.200	44.750	44.750	367,000
2023-05-12	44.400	45.400	43.850	45.250	45.250	720,000
2023-05-11	46.150	46.400	44.400	44.400	44.400	1,187,000
2023-05-10	47.250	47.250	45.350	46.150	46.150	1,964,000
2023-05-09	49.550	51.100	47.500	47.850	47.850	6,653,000
2023-05-08	46.500	49.600	45.850	49.600	49.600	3,741,000
2023-05-05	46.150	46.150	45.100	45.100	45.100	492,000
2023-05-04	46.500	46.900	45.950	45.950	45.950	506,000
2023-05-03	47.200	48.000	46.350	46.500	46.500	1,537,000
2023-05-02	47.500	47.500	46.600	46.600	46.600	388,000
2023-04-28	46.550	47.400	46.550	46.800	46.800	458,000
2023-04-27	46.800	46.800	45.850	46.150	46.150	207,000
2023-04-26	45.300	46.700	45.300	46.250	46.250	529,000
2023-04-25	46.300	47.600	45.550	45.650	45.650	734,000
2023-04-24	47.900	47.950	45.850	46.150	46.150	942,000
2023-04-21	46.600	48.450	46.600	47.400	47.400	1,435,000
2023-04-20	48.000	48.000	46.800	47.050	47.050	769,000
2023-04-19	47.350	48.800	47.350	48.050	48.050	1,192,000
2023-04-18	47.350	48.100	46.750	47.350	47.350	647,000
2023-04-17	47.300	48.200	47.200	47.350	47.350	911,000
2023-04-14	46.500	47.250	46.000	47.150	47.150	842,000
2023-04-13	46.300	46.300	45.600	46.250	46.250	650,000
2023-04-12	46.500	46.500	45.400	46.300	46.300	921,000
2023-04-11	43.900	47.200	43.850	46.850	46.850	1,672,000
2023-04-10	44.050	44.050	43.600	43.600	43.600	506,000
2023-04-07	44.200	44.200	43.750	43.850	43.850	356,000
2023-04-06	44.300	44.500	43.900	44.050	44.050	474,000
2023-03-31	42.400	44.250	42.400	44.000	44.000	1,273,000
2023-03-30	42.150	42.900	41.800	42.250	42.250	508,000
2023-03-29	41.900	42.100	41.750	41.800	41.800	326,000
2023-03-28	43.300	43.300	41.750	41.900	41.900	835,000
2023-03-27	44.000	44.000	43.350	43.350	43.350	427,000
2023-03-24	43.900	45.400	43.700	44.050	44.050	997,000
2023-03-23	43.850	44.750	43.800	44.050	44.050	313,000
2023-03-22	43.550	43.950	43.550	43.800	43.800	185,000
2023-03-21	42.800	43.600	42.800	43.450	43.450	199,000
2023-03-20	42.950	42.950	42.700	42.800	42.800	203,000
2023-03-17	42.950	43.250	42.500	42.950	42.950	171,000
2023-03-16	45.150	45.150	42.600	42.800	42.800	510,000
2023-03-15	45.000	45.200	44.900	44.900	44.900	130,000
2023-03-14	45.100	45.350	44.900	44.950	44.950	124,000
2023-03-13	45.800	45.800	44.750	45.050	45.050	455,000
2023-03-10	47.050	47.050	46.100	46.250	46.250	313,000
2023-03-09	47.000	47.800	47.000	47.100	47.100	618,000
2023-03-08	47.100	47.350	46.650	47.000	47.000	160,000
2023-03-07	47.100	47.850	47.100	47.400	47.400	218,000
2023-03-06	46.350	47.600	46.350	47.100	47.100	272,000
2023-03-03	45.700	46.700	45.300	46.350	46.350	216,000
2023-03-02	45.450	45.450	44.950	45.300	45.300	263,000
2023-03-01	46.250	46.400	45.450	45.450	45.450	346,000
2023-02-24	47.900	47.900	47.050	47.050	47.050	214,000
2023-02-23	47.600	47.900	47.550	47.900	47.900	145,000
2023-02-22	47.700	47.700	47.000	47.550	47.550	291,000
2023-02-21	47.044	47.881	47.044	47.783	47.783	260,858
2023-02-20	45.960	47.093	45.911	47.044	47.044	312,624
2023-02-17	45.615	45.960	45.615	45.960	45.960	148,192
2023-02-16	45.369	45.911	45.369	45.615	45.615	124,846

← NewerPage 15 of 21 · 1,222 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.