Solteam Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	48.800	49.750	48.800	49.650	49.650	319,102
2025-04-30	49.200	50.400	48.200	48.250	48.250	556,002
2025-04-29	48.700	50.000	48.150	49.500	49.500	543,999
2025-04-28	47.600	48.050	47.500	48.000	48.000	336,315
2025-04-25	48.600	48.600	47.250	47.600	47.600	232,000
2025-04-24	47.200	47.950	46.600	46.600	46.600	261,010
2025-04-23	46.950	47.600	46.050	47.150	47.150	491,110
2025-04-22	45.200	46.550	45.000	45.350	45.350	394,019
2025-04-21	47.250	47.300	45.600	45.650	45.650	325,499
2025-04-18	47.300	47.550	46.800	47.250	47.250	237,010
2025-04-17	47.550	47.550	46.200	46.700	46.700	629,006
2025-04-16	48.750	48.850	47.500	47.950	47.950	368,007
2025-04-15	46.250	49.400	46.250	48.700	48.700	634,066
2025-04-14	46.050	47.400	45.500	46.100	46.100	787,421
2025-04-11	43.700	44.600	41.350	44.300	44.300	945,185
2025-04-10	44.550	44.550	44.550	44.550	44.550	335,031
2025-04-09	43.400	43.400	40.500	40.500	40.500	1,765,088
2025-04-08	45.000	46.400	45.000	45.000	45.000	1,186,330
2025-04-07	49.950	49.950	49.950	49.950	49.950	71,451
2025-04-02	55.400	55.800	54.400	55.500	55.500	556,195
2025-04-01	55.500	56.200	55.300	55.500	55.500	553,180
2025-03-31	56.400	56.900	54.700	54.800	54.800	1,202,275
2025-03-28	60.300	60.300	57.800	58.100	58.100	1,376,211
2025-03-27	61.200	61.500	60.300	60.700	60.700	820,269
2025-03-26	61.900	63.200	61.600	62.000	62.000	657,500
2025-03-25	62.100	63.400	61.500	61.500	61.500	1,162,476
2025-03-24	64.400	64.400	61.600	61.700	61.700	1,235,312
2025-03-21	64.500	65.600	63.300	63.500	63.500	1,429,462
2025-03-20	64.500	66.000	64.300	64.500	64.500	1,980,385
2025-03-19	69.900	70.000	64.000	64.200	64.200	7,460,867
2025-03-18	65.000	69.300	64.900	69.000	69.000	5,055,724
2025-03-17	65.000	65.200	63.700	64.600	64.600	1,121,221
2025-03-14	63.000	64.800	61.100	64.200	64.200	1,909,120
2025-03-13	66.000	66.400	63.400	63.500	63.500	1,036,449
2025-03-12	63.300	66.000	62.900	65.400	65.400	1,209,661
2025-03-11	63.000	63.800	61.000	63.300	63.300	866,329
2025-03-10	63.500	65.000	62.500	63.800	63.800	1,045,663
2025-03-07	66.400	67.400	64.000	64.900	64.900	1,291,192
2025-03-06	66.300	67.600	66.000	66.300	66.300	1,950,226
2025-03-05	65.000	66.800	64.000	65.800	65.800	2,472,375
2025-03-04	62.000	65.300	61.000	65.000	65.000	2,351,422
2025-03-03	66.700	66.700	60.300	62.000	62.000	4,079,832
2025-02-27	71.800	71.900	65.500	67.000	67.000	6,179,233
2025-02-26	66.600	70.700	65.500	69.500	69.500	10,786,091
2025-02-25	60.600	65.400	59.600	64.800	64.800	2,356,580
2025-02-24	59.500	60.800	59.500	60.200	60.200	414,193
2025-02-21	61.000	61.400	60.100	60.400	60.400	714,405
2025-02-20	59.100	62.200	59.100	60.400	60.400	3,130,060
2025-02-19	57.800	57.900	57.200	57.900	57.900	317,384
2025-02-18	58.100	58.100	57.000	57.200	57.200	245,186
2025-02-17	58.600	58.600	57.100	57.400	57.400	447,148
2025-02-14	57.400	58.400	57.000	57.800	57.800	1,033,684
2025-02-13	56.600	57.500	56.300	56.800	56.800	447,131
2025-02-12	55.500	56.600	55.500	56.200	56.200	670,634
2025-02-11	55.100	55.500	54.800	55.100	55.100	306,301
2025-02-10	54.200	55.500	54.200	55.100	55.100	476,156
2025-02-07	53.900	54.400	53.800	54.100	54.100	174,230
2025-02-06	53.700	54.300	53.300	53.700	53.700	188,153
2025-02-05	51.400	53.800	51.400	53.500	53.500	320,046
2025-02-04	51.600	51.800	51.300	51.600	51.600	138,201

← NewerPage 7 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.