Solteam Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	46.100	46.850	45.800	46.000	46.000	87,000
2023-02-14	46.000	46.150	45.700	46.100	46.100	55,000
2023-02-13	45.400	45.550	45.000	45.400	45.400	91,000
2023-02-10	46.300	46.300	45.300	45.800	45.800	186,000
2023-02-09	46.900	46.950	46.050	46.100	46.100	306,000
2023-02-08	47.800	47.800	47.250	47.400	47.400	126,000
2023-02-07	46.900	48.300	46.900	47.700	47.700	170,000
2023-02-06	46.650	46.800	46.600	46.750	46.750	85,000
2023-02-03	46.900	46.950	46.600	46.650	46.650	178,000
2023-02-02	46.200	47.800	46.200	46.900	46.900	245,000
2023-02-01	44.850	46.400	44.850	46.200	46.200	302,000
2023-01-31	44.850	45.200	44.500	44.850	44.850	109,000
2023-01-30	44.500	44.750	43.850	44.750	44.750	155,000
2023-01-17	43.700	43.850	43.500	43.500	43.500	71,000
2023-01-16	43.550	43.800	43.500	43.550	43.550	50,000
2023-01-13	44.100	44.100	43.600	43.600	43.600	87,000
2023-01-12	44.500	44.500	44.100	44.100	44.100	58,000
2023-01-11	44.850	44.900	44.250	44.450	44.450	30,000
2023-01-10	44.000	44.250	44.000	44.200	44.200	33,000
2023-01-09	44.100	44.900	43.850	44.000	44.000	101,000
2023-01-06	43.450	43.950	43.400	43.750	43.750	45,000
2023-01-05	43.700	43.850	43.400	43.450	43.450	30,000
2023-01-04	43.700	43.700	43.200	43.400	43.400	15,000
2023-01-03	42.900	43.700	42.850	43.150	43.150	76,000
2022-12-30	43.050	43.200	42.650	42.950	42.950	47,000
2022-12-29	43.100	43.200	42.950	43.050	43.050	23,000
2022-12-28	43.500	43.500	42.950	43.200	43.200	48,000
2022-12-27	43.200	43.700	43.200	43.500	43.500	37,000
2022-12-26	43.150	43.700	43.050	43.400	43.400	49,000
2022-12-23	43.300	43.550	42.900	43.000	43.000	71,000
2022-12-22	43.450	43.850	43.300	43.300	43.300	125,000
2022-12-21	43.250	43.800	43.250	43.300	43.300	54,000
2022-12-20	44.600	45.000	43.000	43.250	43.250	129,000
2022-12-19	45.450	45.450	44.600	45.000	45.000	70,000
2022-12-16	45.900	46.100	45.400	45.450	45.450	88,000
2022-12-15	46.050	46.700	46.050	46.600	46.600	42,000
2022-12-14	45.650	46.500	45.600	46.450	46.450	77,000
2022-12-13	45.500	45.550	45.000	45.500	45.500	73,000
2022-12-12	45.800	45.800	44.950	45.300	45.300	45,000
2022-12-09	46.350	46.350	45.600	45.700	45.700	74,000
2022-12-08	45.150	45.700	45.150	45.600	45.600	120,000
2022-12-07	46.500	46.850	45.000	45.150	45.150	184,000
2022-12-06	47.900	48.200	46.550	46.550	46.550	140,000
2022-12-05	46.900	48.400	46.900	47.900	47.900	286,000
2022-12-02	46.650	47.550	46.650	47.150	47.150	105,000
2022-12-01	47.500	48.150	46.900	46.950	46.950	247,000
2022-11-30	46.200	47.200	46.200	47.050	47.050	114,000
2022-11-29	46.350	47.050	45.850	46.200	46.200	167,000
2022-11-28	47.450	47.450	46.400	46.750	46.750	262,000
2022-11-25	45.450	47.750	45.450	47.450	47.450	770,000
2022-11-24	44.900	45.600	44.800	45.450	45.450	137,000
2022-11-23	44.250	45.200	44.250	45.000	45.000	117,000
2022-11-22	44.400	44.850	43.950	44.150	44.150	96,000
2022-11-21	44.400	44.800	44.200	44.700	44.700	142,000
2022-11-18	44.950	45.300	44.200	44.200	44.200	135,000
2022-11-17	45.500	45.500	44.700	44.950	44.950	138,000
2022-11-16	45.700	46.100	44.650	45.500	45.500	213,000
2022-11-15	43.600	46.000	43.600	45.700	45.700	397,000
2022-11-14	42.900	43.600	42.700	43.600	43.600	168,000
2022-11-11	44.250	44.250	42.550	42.900	42.900	268,000

← NewerPage 16 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.