Solteam Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	84.900	84.900	82.500	83.000	77.520	964,644
2022-02-21	83.900	86.000	83.800	85.100	79.482	954,195
2022-02-18	82.700	84.700	82.100	84.500	78.921	676,977
2022-02-17	84.100	84.200	82.600	83.100	77.614	770,983
2022-02-16	83.800	84.100	83.000	83.300	77.800	579,063
2022-02-15	83.100	84.400	82.100	82.500	77.053	561,656
2022-02-14	84.500	85.000	82.000	82.500	77.053	1,187,301
2022-02-11	85.600	87.100	85.000	86.000	80.322	886,448
2022-02-10	87.300	87.500	85.100	86.300	80.602	1,861,427
2022-02-09	83.500	87.300	82.400	86.800	81.069	3,524,298
2022-02-08	83.500	84.100	82.800	83.500	77.987	784,564
2022-02-07	82.800	83.600	81.200	83.500	77.987	876,852
2022-01-26	81.100	81.900	80.700	80.900	75.559	876,930
2022-01-25	81.500	82.100	80.500	81.000	75.652	899,220
2022-01-24	79.600	82.000	78.500	81.300	75.932	927,637
2022-01-21	82.100	82.600	80.100	80.400	75.092	1,177,188
2022-01-20	83.100	83.900	82.300	82.600	77.147	700,486
2022-01-19	82.100	83.400	82.000	82.900	77.427	751,381
2022-01-18	84.200	84.800	83.000	83.100	77.614	750,662
2022-01-17	83.100	84.800	82.000	84.100	78.548	1,064,295
2022-01-14	84.100	84.300	81.000	82.500	77.053	2,818,635
2022-01-13	89.600	89.700	85.000	85.000	79.388	6,076,075
2022-01-12	87.200	91.000	87.100	90.100	84.151	7,532,046
2022-01-11	85.400	89.200	85.400	86.900	81.163	4,269,998
2022-01-10	83.000	86.200	83.000	84.200	78.641	1,597,086
2022-01-07	86.600	86.800	83.100	84.100	78.548	2,898,568
2022-01-06	86.200	87.700	86.200	86.500	80.789	1,767,786
2022-01-05	91.600	94.700	88.200	88.200	82.377	6,733,448
2022-01-04	89.200	91.000	88.100	91.000	84.992	2,184,443
2022-01-03	90.800	91.500	88.700	88.800	82.937	2,630,064
2021-12-30	91.100	91.600	88.200	89.300	83.404	3,198,007
2021-12-29	90.600	93.200	90.500	91.100	85.085	3,262,868
2021-12-28	94.500	94.800	91.000	91.800	85.739	5,144,907
2021-12-27	93.500	95.800	90.500	95.300	89.008	8,351,980
2021-12-24	92.300	96.000	92.200	94.200	87.981	18,387,539
2021-12-23	90.300	93.800	88.300	89.500	83.591	12,215,950
2021-12-22	84.600	90.000	84.000	88.000	82.190	14,653,540
2021-12-21	78.900	83.000	77.900	83.000	77.520	5,000,576
2021-12-20	78.300	79.500	77.600	78.900	73.691	1,442,927
2021-12-17	78.100	78.400	76.800	77.000	71.916	922,806
2021-12-16	79.100	79.300	78.100	78.600	73.411	473,798
2021-12-15	78.100	79.300	77.600	78.500	73.317	789,476
2021-12-14	78.600	79.000	76.700	77.000	71.916	919,317
2021-12-13	79.500	79.700	78.200	78.600	73.411	657,255
2021-12-10	77.400	79.700	77.000	79.100	73.878	1,180,090
2021-12-09	79.500	79.500	77.300	77.400	72.290	1,169,452
2021-12-08	79.500	80.200	78.500	79.000	73.784	1,166,359
2021-12-07	80.300	80.800	78.500	78.900	73.691	1,289,868
2021-12-06	81.500	81.500	79.300	80.200	74.905	2,066,293
2021-12-03	77.200	81.000	76.700	80.900	75.559	3,770,782
2021-12-02	78.000	79.200	76.600	76.700	71.636	1,633,039
2021-12-01	77.100	78.800	76.900	78.100	72.944	1,299,436
2021-11-30	76.500	77.900	76.500	77.000	71.916	1,117,445
2021-11-29	77.900	79.200	76.100	76.400	71.356	3,360,146
2021-11-26	78.100	79.800	77.000	77.900	72.757	2,072,757
2021-11-25	82.000	82.100	77.200	78.700	73.504	5,538,689
2021-11-24	75.000	80.000	73.800	80.000	74.718	6,009,112
2021-11-23	71.800	76.900	71.800	74.600	69.675	2,712,974
2021-11-22	71.400	72.100	70.700	71.400	66.686	397,940
2021-11-19	71.300	71.500	69.800	70.900	66.219	428,216

← NewerPage 20 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.