Solytech Enterprise Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 14.500 | 14.550 | 13.400 | 13.400 | 13.400 | 1,017,462 |
| 2024-08-02 | 14.900 | 15.000 | 14.800 | 14.850 | 14.850 | 457,497 |
| 2024-08-01 | 15.000 | 15.300 | 15.000 | 15.250 | 15.250 | 355,816 |
| 2024-07-31 | 15.150 | 15.250 | 14.900 | 15.000 | 15.000 | 337,128 |
| 2024-07-30 | 14.650 | 15.400 | 14.400 | 15.150 | 15.150 | 337,016 |
| 2024-07-29 | 15.300 | 15.300 | 14.600 | 14.650 | 14.650 | 873,456 |
| 2024-07-26 | 14.900 | 15.150 | 14.750 | 15.050 | 15.050 | 394,480 |
| 2024-07-23 | 15.200 | 15.350 | 15.100 | 15.200 | 15.200 | 297,753 |
| 2024-07-22 | 15.350 | 15.400 | 14.850 | 14.950 | 14.950 | 1,273,726 |
| 2024-07-19 | 16.000 | 16.350 | 15.550 | 15.550 | 15.550 | 1,536,067 |
| 2024-07-18 | 16.400 | 16.400 | 16.000 | 16.000 | 16.000 | 943,592 |
| 2024-07-17 | 16.350 | 16.550 | 16.200 | 16.400 | 16.400 | 1,660,001 |
| 2024-07-16 | 16.000 | 16.850 | 16.000 | 16.300 | 16.300 | 2,645,059 |
| 2024-07-15 | 16.200 | 16.400 | 16.000 | 16.000 | 16.000 | 895,815 |
| 2024-07-12 | 16.000 | 16.300 | 15.750 | 16.150 | 16.150 | 1,471,894 |
| 2024-07-11 | 16.200 | 16.200 | 15.800 | 16.000 | 16.000 | 761,963 |
| 2024-07-10 | 16.200 | 16.200 | 15.800 | 15.900 | 15.900 | 582,926 |
| 2024-07-09 | 16.450 | 16.450 | 15.600 | 15.900 | 15.900 | 1,348,671 |
| 2024-07-08 | 16.100 | 16.350 | 16.000 | 16.300 | 16.300 | 2,413,010 |
| 2024-07-05 | 15.550 | 16.150 | 15.550 | 16.050 | 16.050 | 1,505,117 |
| 2024-07-04 | 15.550 | 15.750 | 15.350 | 15.550 | 15.550 | 619,090 |
| 2024-07-03 | 15.300 | 15.600 | 15.300 | 15.350 | 15.350 | 542,919 |
| 2024-07-02 | 15.400 | 15.450 | 15.150 | 15.200 | 15.200 | 583,054 |
| 2024-07-01 | 15.450 | 15.500 | 15.350 | 15.350 | 15.350 | 466,774 |
| 2024-06-28 | 15.500 | 15.900 | 15.500 | 15.500 | 15.500 | 563,772 |
| 2024-06-27 | 15.600 | 15.650 | 15.300 | 15.300 | 15.300 | 703,015 |
| 2024-06-26 | 15.650 | 15.900 | 15.600 | 15.650 | 15.650 | 479,001 |
| 2024-06-25 | 15.800 | 15.800 | 15.500 | 15.650 | 15.650 | 513,782 |
| 2024-06-24 | 15.900 | 16.200 | 15.700 | 15.750 | 15.750 | 929,372 |
| 2024-06-21 | 16.000 | 16.100 | 15.800 | 16.100 | 16.100 | 640,731 |
| 2024-06-20 | 15.850 | 16.100 | 15.550 | 16.000 | 16.000 | 804,073 |
| 2024-06-19 | 16.050 | 16.200 | 15.800 | 15.800 | 15.800 | 880,398 |
| 2024-06-18 | 16.350 | 16.350 | 15.950 | 16.050 | 16.050 | 786,863 |
| 2024-06-17 | 16.100 | 16.450 | 16.050 | 16.100 | 16.100 | 866,329 |
| 2024-06-14 | 16.100 | 16.100 | 15.850 | 16.000 | 16.000 | 657,885 |
| 2024-06-13 | 15.900 | 16.350 | 15.800 | 15.950 | 15.950 | 794,684 |
| 2024-06-12 | 16.100 | 16.150 | 15.900 | 15.900 | 15.900 | 711,592 |
| 2024-06-11 | 16.500 | 16.700 | 15.900 | 16.100 | 16.100 | 1,212,103 |
| 2024-06-07 | 16.100 | 16.300 | 15.950 | 16.050 | 16.050 | 648,968 |
| 2024-06-06 | 16.500 | 16.550 | 15.900 | 15.950 | 15.950 | 1,448,709 |
| 2024-06-05 | 16.150 | 17.000 | 15.550 | 16.500 | 16.500 | 3,206,461 |
| 2024-06-04 | 16.100 | 16.350 | 15.900 | 15.900 | 15.900 | 1,576,575 |
| 2024-06-03 | 16.100 | 16.400 | 15.800 | 16.050 | 16.050 | 1,793,483 |
| 2024-05-31 | 16.200 | 16.500 | 15.600 | 16.050 | 16.050 | 3,850,222 |
| 2024-05-30 | 18.100 | 18.100 | 16.300 | 16.650 | 16.650 | 9,455,929 |
| 2024-05-29 | 15.500 | 16.850 | 15.350 | 16.850 | 16.850 | 5,743,686 |
| 2024-05-28 | 15.300 | 15.450 | 15.100 | 15.350 | 15.350 | 913,522 |
| 2024-05-27 | 14.900 | 15.400 | 14.900 | 15.200 | 15.200 | 816,303 |
| 2024-05-24 | 14.900 | 15.000 | 14.700 | 14.850 | 14.850 | 420,844 |
| 2024-05-23 | 15.400 | 15.400 | 14.900 | 14.950 | 14.950 | 579,344 |
| 2024-05-22 | 15.000 | 15.500 | 15.000 | 15.250 | 15.250 | 750,005 |
| 2024-05-21 | 14.900 | 15.150 | 14.850 | 15.000 | 15.000 | 490,689 |
| 2024-05-20 | 15.000 | 15.000 | 14.800 | 14.850 | 14.850 | 457,355 |
| 2024-05-17 | 15.150 | 15.200 | 14.900 | 14.950 | 14.950 | 501,887 |
| 2024-05-16 | 14.900 | 15.200 | 14.900 | 15.100 | 15.100 | 678,912 |
| 2024-05-15 | 15.150 | 15.150 | 14.800 | 14.900 | 14.900 | 437,170 |
| 2024-05-14 | 15.100 | 15.100 | 14.900 | 15.000 | 15.000 | 414,001 |
| 2024-05-13 | 15.400 | 15.400 | 14.800 | 14.900 | 14.900 | 717,873 |
| 2024-05-10 | 15.700 | 15.800 | 15.300 | 15.400 | 15.400 | 908,869 |
| 2024-05-09 | 15.100 | 16.000 | 15.100 | 15.800 | 15.800 | 2,002,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.