Solteam Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	62.500	62.600	61.300	61.400	57.346	238,257
2022-08-15	62.100	62.200	61.000	61.700	57.626	254,501
2022-08-12	60.400	62.400	60.300	61.800	57.720	545,180
2022-08-11	60.400	60.900	60.100	60.400	56.412	322,331
2022-08-10	59.000	60.000	59.000	59.900	55.945	301,781
2022-08-09	58.200	60.000	57.900	59.000	55.105	389,586
2022-08-08	60.600	60.600	58.600	59.000	55.105	390,894
2022-08-05	59.200	60.500	59.200	60.100	56.132	559,854
2022-08-04	59.700	59.800	58.400	58.800	54.918	430,305
2022-08-03	59.500	60.000	58.700	59.400	55.478	479,531
2022-08-02	58.500	60.400	57.500	59.500	55.572	1,039,748
2022-08-01	56.200	59.400	56.200	59.000	55.105	819,630
2022-07-29	55.000	55.800	55.000	55.700	52.023	350,138
2022-07-28	54.700	55.100	54.200	54.500	50.902	138,375
2022-07-27	53.200	54.000	52.800	53.800	50.248	188,254
2022-07-26	54.400	54.400	53.200	53.500	49.968	203,138
2022-07-25	54.400	55.100	54.400	54.800	51.182	125,377
2022-07-22	54.900	55.100	54.700	54.700	51.089	122,167
2022-07-21	55.000	55.000	54.200	54.700	51.089	131,506
2022-07-20	54.100	55.800	54.000	54.600	50.995	302,881
2022-07-19	52.400	53.600	52.400	53.500	49.968	105,750
2022-07-18	52.400	53.300	52.200	52.600	49.127	134,262
2022-07-15	51.300	52.500	51.300	52.000	48.567	126,399
2022-07-14	50.200	51.800	50.000	51.600	48.193	91,289
2022-07-13	51.000	51.200	50.500	50.500	47.166	85,463
2022-07-12	50.900	50.900	50.000	50.000	46.699	135,586
2022-07-11	51.500	52.000	51.400	51.600	48.193	79,226
2022-07-08	51.600	53.100	51.600	52.000	48.567	194,820
2022-07-07	49.950	51.600	49.200	51.000	47.633	187,876
2022-07-06	50.800	51.200	49.000	49.100	45.858	209,715
2022-07-05	50.800	51.700	49.800	50.800	47.446	184,966
2022-07-04	50.300	51.900	50.000	50.300	46.979	215,900
2022-07-01	53.600	53.600	50.000	50.000	46.699	373,208
2022-06-30	54.300	54.300	52.800	53.200	49.688	246,293
2022-06-29	54.800	55.800	52.600	54.900	51.275	196,908
2022-06-28	56.200	56.200	54.600	55.000	51.369	123,639
2022-06-27	55.700	56.900	54.600	56.200	52.490	283,326
2022-06-24	52.100	54.900	52.100	54.800	51.182	466,976
2022-06-23	53.600	54.700	51.300	52.000	48.567	624,498
2022-06-22	56.800	56.800	54.200	54.500	50.902	302,712
2022-06-21	56.000	57.100	56.000	56.900	53.143	156,265
2022-06-20	59.600	59.700	55.700	55.700	52.023	548,430
2022-06-17	60.000	60.200	59.000	59.600	55.665	235,176
2022-06-16	61.700	61.700	60.000	60.100	56.132	204,969
2022-06-15	61.100	62.000	60.700	60.900	56.879	85,465
2022-06-14	60.700	61.000	60.200	60.800	56.786	231,739
2022-06-13	62.500	62.500	61.200	61.600	57.533	164,627
2022-06-10	63.500	63.500	63.000	63.000	58.841	144,086
2022-06-09	63.700	63.900	63.400	63.700	59.494	80,043
2022-06-08	63.900	64.100	63.600	63.700	59.494	74,998
2022-06-07	63.700	64.100	63.700	63.700	59.494	70,346
2022-06-06	64.300	64.800	63.400	63.400	59.214	142,209
2022-06-02	63.800	64.800	63.800	64.500	60.242	110,931
2022-06-01	63.100	64.600	63.100	64.500	60.242	168,958
2022-05-31	63.200	63.500	62.700	63.200	59.027	102,566
2022-05-30	62.400	63.300	62.400	63.200	59.027	248,523
2022-05-27	61.000	61.800	61.000	61.700	57.626	155,075
2022-05-26	61.000	61.000	60.000	60.700	56.692	157,921
2022-05-25	60.200	60.700	60.200	60.400	56.412	120,877
2022-05-24	61.600	61.600	60.000	60.100	56.132	295,339

← NewerPage 18 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.