Solteam Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	46.650	47.200	46.250	46.750	46.750	200,019
2025-07-25	46.300	46.500	45.850	46.500	46.500	101,008
2025-07-24	46.500	46.750	45.750	46.050	46.050	203,020
2025-07-23	45.850	46.350	45.650	46.250	46.250	110,002
2025-07-22	46.750	46.900	45.500	45.500	45.500	231,000
2025-07-21	46.550	47.000	46.350	46.750	46.750	91,000
2025-07-18	46.800	46.800	46.250	46.600	46.600	157,118
2025-07-17	45.750	46.600	45.500	46.550	46.550	314,002
2025-07-16	45.800	45.900	45.450	45.550	45.550	136,399
2025-07-15	45.800	45.800	45.300	45.500	45.500	104,001
2025-07-14	45.600	45.950	45.500	45.550	45.550	98,002
2025-07-11	45.250	46.200	45.250	46.100	46.100	217,005
2025-07-10	45.850	46.350	45.050	45.300	45.300	373,000
2025-07-09	45.450	46.250	45.450	45.850	45.850	120,001
2025-07-08	46.500	46.850	45.850	46.050	46.050	197,002
2025-07-07	47.300	48.250	46.650	47.000	47.000	110,282
2025-07-04	48.200	48.500	47.500	47.500	47.500	261,974
2025-07-03	48.050	48.450	48.050	48.250	48.250	132,039
2025-07-02	48.250	48.300	47.750	48.200	48.200	101,039
2025-07-01	47.600	48.400	47.600	47.800	47.800	112,090
2025-06-30	48.500	48.600	47.650	47.800	47.800	206,305
2025-06-27	48.800	49.150	48.400	48.600	48.600	117,045
2025-06-26	48.950	49.500	48.600	48.600	48.600	167,001
2025-06-25	49.250	49.650	49.000	49.100	49.100	157,500
2025-06-24	48.650	49.350	48.300	49.200	49.200	261,044
2025-06-23	46.600	48.150	46.250	48.000	48.000	190,300
2025-06-20	48.150	48.500	47.250	47.250	47.250	177,100
2025-06-19	48.600	48.750	48.000	48.050	48.050	118,902
2025-06-18	48.500	48.800	48.300	48.300	48.300	87,272
2025-06-17	48.800	49.100	48.050	48.200	48.200	140,000
2025-06-16	48.150	48.450	47.500	48.300	48.300	147,900
2025-06-13	49.350	49.350	48.100	48.150	48.150	357,690
2025-06-12	49.350	49.950	48.650	49.250	49.250	168,007
2025-06-11	49.600	49.600	48.850	49.350	49.350	125,110
2025-06-10	48.650	49.450	48.650	48.900	48.900	184,278
2025-06-09	49.800	49.850	48.400	48.550	48.550	466,371
2025-06-06	50.200	50.700	49.750	50.100	50.100	122,212
2025-06-05	50.600	51.000	50.000	50.100	50.100	122,301
2025-06-04	50.000	50.700	49.750	50.300	50.300	133,333
2025-06-03	49.950	50.000	49.300	49.300	49.300	114,670
2025-06-02	50.700	51.000	49.250	49.300	49.300	382,008
2025-05-29	50.500	52.000	50.500	51.600	51.600	275,209
2025-05-28	51.200	51.400	50.100	50.200	50.200	218,180
2025-05-27	50.700	51.800	50.600	50.600	50.600	312,420
2025-05-26	50.500	50.900	50.200	50.500	50.500	129,001
2025-05-23	51.200	51.400	50.500	50.600	50.600	86,042
2025-05-22	50.500	51.100	50.400	50.800	50.800	201,000
2025-05-21	51.700	52.200	50.800	51.300	51.300	229,022
2025-05-20	51.400	51.700	50.800	51.100	51.100	202,049
2025-05-19	52.400	52.600	51.000	51.100	51.100	396,005
2025-05-16	52.400	52.700	51.900	52.100	52.100	362,329
2025-05-15	52.300	52.800	51.800	52.000	52.000	458,550
2025-05-14	52.500	52.500	51.700	52.200	52.200	522,020
2025-05-13	52.700	52.800	51.700	52.000	52.000	646,016
2025-05-12	52.900	53.200	51.500	51.800	51.800	1,352,401
2025-05-09	49.400	52.200	49.100	52.000	52.000	947,486
2025-05-08	48.000	49.950	48.000	49.800	49.800	602,105
2025-05-07	47.950	47.950	46.800	47.200	47.200	133,090
2025-05-06	46.600	47.850	46.600	47.100	47.100	232,311
2025-05-05	50.000	50.000	46.500	47.050	47.050	554,009

← NewerPage 6 of 21 · 1,225 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.