Solteam Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	43.500	43.600	43.000	43.500	43.500	149,000
2022-11-09	41.850	44.100	41.850	43.950	43.950	467,000
2022-11-08	42.000	42.400	41.550	41.600	41.600	235,000
2022-11-07	43.100	43.400	42.300	42.300	42.300	181,000
2022-11-04	43.000	43.450	43.000	43.400	43.400	64,000
2022-11-03	41.400	42.850	41.400	42.800	42.800	96,000
2022-11-02	42.000	42.450	41.900	42.450	42.450	143,000
2022-11-01	40.700	41.700	40.350	41.600	41.600	217,000
2022-10-31	40.600	40.600	40.000	40.300	40.300	159,000
2022-10-28	41.000	41.200	39.750	39.900	39.900	161,000
2022-10-27	40.700	41.050	40.400	41.050	41.050	105,000
2022-10-26	41.350	41.350	40.100	40.350	40.350	87,000
2022-10-25	41.700	41.700	39.650	40.100	40.100	147,000
2022-10-24	41.600	42.050	40.600	40.700	40.700	125,000
2022-10-21	43.400	43.400	40.600	40.600	40.600	174,000
2022-10-20	42.600	42.850	41.800	42.250	42.250	116,000
2022-10-19	44.200	44.600	42.850	42.900	42.900	224,000
2022-10-18	42.800	42.900	41.450	42.900	42.900	216,000
2022-10-17	41.500	41.500	39.950	41.000	41.000	194,000
2022-10-14	40.500	41.900	40.500	41.700	41.700	180,000
2022-10-13	43.100	43.150	39.600	39.800	39.800	346,000
2022-10-12	42.900	43.350	42.450	42.900	42.900	108,000
2022-10-11	45.200	45.200	42.350	42.900	42.900	276,000
2022-10-07	46.850	46.850	45.650	46.500	46.500	122,000
2022-10-06	47.250	47.300	46.900	47.250	47.250	50,000
2022-10-05	48.250	48.250	47.150	47.200	47.200	159,000
2022-10-04	45.850	46.750	45.450	46.700	46.700	250,000
2022-10-03	44.550	45.400	44.500	44.700	44.700	199,000
2022-09-30	45.900	46.400	44.000	44.550	44.550	742,000
2022-09-29	47.150	48.850	47.000	47.000	47.000	137,000
2022-09-28	49.600	50.100	46.700	46.700	46.700	272,000
2022-09-27	48.800	50.000	48.000	49.600	49.600	132,000
2022-09-26	50.100	50.100	48.350	48.400	48.400	245,000
2022-09-23	52.600	52.600	50.800	50.800	50.800	74,000
2022-09-22	50.500	52.700	50.500	52.000	52.000	92,000
2022-09-21	52.000	52.400	51.300	51.600	51.600	79,000
2022-09-20	52.400	53.000	51.900	52.200	52.200	159,000
2022-09-19	53.900	53.900	51.800	52.000	52.000	117,000
2022-09-16	54.600	54.600	53.200	53.200	53.200	95,000
2022-09-15	54.800	55.300	54.200	54.200	54.200	151,000
2022-09-14	53.900	55.100	53.400	54.800	54.800	137,000
2022-09-13	55.700	55.700	54.500	54.500	54.500	135,000
2022-09-12	56.800	56.800	54.500	54.500	54.500	541,000
2022-09-08	56.600	57.400	56.400	56.800	56.800	193,000
2022-09-07	56.000	57.100	56.000	56.100	56.100	76,000
2022-09-06	57.300	57.900	56.400	56.600	56.600	160,000
2022-09-05	58.400	58.400	56.500	57.300	57.300	813,000
2022-09-02	62.800	63.300	62.000	62.100	58.000	762,000
2022-09-01	62.300	63.300	61.700	62.500	58.374	492,320
2022-08-31	61.200	62.500	61.200	62.300	58.187	435,803
2022-08-30	60.800	61.300	60.400	61.000	56.973	132,381
2022-08-29	60.000	61.000	59.600	60.200	56.225	243,775
2022-08-26	61.500	62.200	61.400	61.700	57.626	196,452
2022-08-25	61.200	61.700	61.100	61.300	57.253	154,099
2022-08-24	61.300	61.800	61.000	61.200	57.159	101,179
2022-08-23	61.800	61.800	60.800	61.100	57.066	221,792
2022-08-22	62.300	62.900	61.800	62.200	58.093	182,795
2022-08-19	61.600	62.800	61.500	62.700	58.560	382,504
2022-08-18	60.500	61.400	60.500	61.200	57.159	147,450
2022-08-17	61.600	61.900	60.600	61.000	56.973	167,625

← NewerPage 17 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.