Solteam Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	62.600	62.600	61.500	61.600	57.533	87,883
2022-05-20	61.600	62.900	61.600	62.000	57.907	127,308
2022-05-19	61.600	61.600	60.800	61.400	57.346	129,715
2022-05-18	62.800	63.000	62.300	62.300	58.187	210,282
2022-05-17	61.700	62.300	61.100	62.200	58.093	174,450
2022-05-16	62.200	62.600	61.000	61.200	57.159	235,285
2022-05-13	60.500	62.200	60.500	62.000	57.907	293,812
2022-05-12	61.000	62.400	60.000	60.000	56.039	397,881
2022-05-11	61.900	62.200	60.700	61.000	56.973	269,608
2022-05-10	61.900	62.000	60.700	61.700	57.626	321,783
2022-05-09	64.100	64.100	62.200	62.300	58.187	288,015
2022-05-06	64.400	65.800	63.300	65.100	60.802	173,876
2022-05-05	65.900	66.100	65.300	65.500	61.176	169,437
2022-05-04	64.800	65.700	64.800	65.000	60.709	109,123
2022-05-03	63.800	65.100	63.700	65.000	60.709	134,157
2022-04-29	64.300	64.600	63.500	63.800	59.588	191,005
2022-04-28	62.500	64.100	62.300	63.200	59.027	286,670
2022-04-27	61.800	65.100	61.100	62.600	58.467	738,425
2022-04-26	64.600	65.800	63.900	64.000	59.775	230,090
2022-04-25	65.300	65.600	63.700	63.900	59.681	789,951
2022-04-22	68.400	69.000	67.500	67.600	63.137	334,478
2022-04-21	68.200	69.500	68.000	69.000	64.444	224,671
2022-04-20	68.000	68.400	67.600	68.200	63.697	174,209
2022-04-19	67.800	68.300	67.500	67.600	63.137	159,529
2022-04-18	67.900	68.100	66.800	67.300	62.857	257,875
2022-04-15	69.500	69.500	67.000	67.900	63.417	586,553
2022-04-14	71.000	71.300	69.800	69.900	65.285	300,341
2022-04-13	70.500	70.900	70.300	70.600	65.939	197,898
2022-04-12	69.500	69.900	68.700	69.900	65.285	520,051
2022-04-11	72.300	72.300	70.100	70.100	65.472	509,857
2022-04-08	73.000	73.000	72.000	72.300	67.527	202,457
2022-04-07	71.700	73.100	71.700	72.100	67.340	258,782
2022-04-06	72.800	72.800	72.100	72.500	67.713	236,672
2022-04-01	73.500	73.500	72.300	73.000	68.180	393,288
2022-03-31	75.700	75.800	73.500	73.700	68.834	673,376
2022-03-30	73.700	75.900	73.700	75.700	70.702	999,523
2022-03-29	72.600	73.500	72.600	73.200	68.367	381,862
2022-03-28	73.000	73.000	71.100	72.500	67.713	896,349
2022-03-25	76.400	76.400	74.500	74.500	69.581	419,433
2022-03-24	75.300	76.000	74.700	75.800	70.796	421,227
2022-03-23	74.800	75.700	74.200	75.500	70.515	601,126
2022-03-22	74.300	74.600	73.900	74.000	69.114	401,985
2022-03-21	75.200	75.300	74.100	74.300	69.395	457,637
2022-03-18	73.700	75.200	72.500	75.200	70.235	430,210
2022-03-17	72.500	73.500	72.300	73.500	68.647	502,124
2022-03-16	71.400	72.000	70.100	71.000	66.312	406,489
2022-03-15	72.900	72.900	70.400	70.500	65.845	927,276
2022-03-14	74.000	74.600	72.500	73.000	68.180	645,387
2022-03-11	75.500	75.500	73.500	73.700	68.834	605,872
2022-03-10	75.500	76.000	74.900	75.500	70.515	1,056,580
2022-03-09	73.200	74.700	73.200	73.900	69.021	987,118
2022-03-08	75.400	77.000	72.000	73.200	68.367	2,062,508
2022-03-07	80.000	80.000	76.500	77.000	71.916	1,389,932
2022-03-04	81.000	81.400	80.200	80.300	74.998	956,713
2022-03-03	81.600	82.700	81.600	81.800	76.399	644,045
2022-03-02	81.300	81.700	80.700	80.900	75.559	472,907
2022-03-01	81.500	82.200	80.800	81.600	76.213	555,120
2022-02-25	82.100	82.600	80.000	80.500	75.185	919,153
2022-02-24	83.600	84.500	80.900	81.400	76.026	1,455,068
2022-02-23	83.100	84.700	83.100	84.500	78.921	596,081

← NewerPage 19 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.