Solytech Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	16.150	16.200	15.800	15.800	15.800	735,945
2024-01-29	15.900	16.250	15.900	16.150	16.150	667,282
2024-01-26	16.450	16.450	15.850	15.850	15.850	1,282,670
2024-01-25	16.500	16.950	16.300	16.450	16.450	1,464,471
2024-01-24	16.800	16.800	16.250	16.500	16.500	2,382,592
2024-01-23	16.300	17.600	16.000	17.000	17.000	5,943,122
2024-01-22	14.800	16.350	14.800	16.350	16.350	3,266,564
2024-01-19	15.100	15.100	14.650	14.900	14.900	935,144
2024-01-18	15.000	15.300	14.600	14.900	14.900	729,660
2024-01-17	15.050	15.400	14.850	14.850	14.850	1,087,486
2024-01-16	15.550	15.550	15.100	15.150	15.150	818,955
2024-01-15	15.050	15.650	15.050	15.600	15.600	1,053,566
2024-01-12	15.550	15.550	15.000	15.050	15.050	1,123,954
2024-01-11	15.400	15.700	15.150	15.550	15.550	1,367,820
2024-01-10	15.600	15.950	15.200	15.400	15.400	1,254,101
2024-01-09	16.300	16.300	15.600	15.700	15.700	1,269,774
2024-01-08	16.350	16.400	16.050	16.150	16.150	759,022
2024-01-05	16.000	16.700	15.950	16.400	16.400	1,247,915
2024-01-04	16.300	16.450	16.000	16.000	16.000	1,163,173
2024-01-03	16.750	16.750	16.200	16.400	16.400	1,652,315
2024-01-02	17.050	17.050	16.700	16.750	16.750	749,595
2023-12-29	16.850	17.050	16.850	16.900	16.900	680,665
2023-12-28	17.050	17.050	16.750	16.900	16.900	946,357
2023-12-27	17.200	17.200	16.850	16.950	16.950	729,864
2023-12-26	17.000	17.250	16.850	17.200	17.200	862,414
2023-12-25	17.300	17.300	16.700	16.700	16.700	1,770,352
2023-12-22	17.450	17.450	17.100	17.150	17.150	795,856
2023-12-21	17.400	17.400	17.100	17.200	17.200	880,447
2023-12-20	17.750	17.750	17.200	17.450	17.450	769,305
2023-12-19	17.900	17.900	16.900	17.350	17.350	2,644,395
2023-12-18	18.000	18.150	17.850	17.850	17.850	1,109,393
2023-12-15	18.150	18.150	18.000	18.000	18.000	1,146,658
2023-12-14	18.200	18.250	18.000	18.050	18.050	1,217,671
2023-12-13	18.150	18.350	18.050	18.100	18.100	1,429,842
2023-12-12	18.500	18.700	18.100	18.100	18.100	2,122,043
2023-12-11	18.250	19.050	18.100	18.750	18.750	4,114,907
2023-12-08	18.250	18.250	18.000	18.100	18.100	870,035
2023-12-07	18.100	18.250	18.000	18.000	18.000	1,046,714
2023-12-06	18.150	18.200	18.000	18.050	18.050	927,327
2023-12-05	18.250	18.250	17.950	18.000	18.000	1,235,250
2023-12-04	18.650	18.650	18.100	18.150	18.150	1,602,667
2023-12-01	18.350	18.650	18.150	18.500	18.500	1,985,038
2023-11-30	18.400	18.500	18.250	18.300	18.300	798,809
2023-11-29	18.600	18.600	18.200	18.350	18.350	1,378,721
2023-11-28	18.150	18.450	18.100	18.350	18.350	1,104,615
2023-11-27	18.600	18.600	18.050	18.050	18.050	2,584,415
2023-11-24	19.300	19.500	18.500	18.650	18.650	6,230,241
2023-11-23	18.300	20.000	18.300	19.950	19.950	9,288,896
2023-11-22	18.400	18.500	18.200	18.300	18.300	1,587,598
2023-11-21	18.200	18.500	18.200	18.200	18.200	2,401,030
2023-11-20	18.200	18.350	17.850	18.100	18.100	1,706,197
2023-11-17	18.000	18.150	17.900	18.050	18.050	1,265,433
2023-11-16	17.800	18.100	17.800	17.950	17.950	1,630,359
2023-11-15	18.350	18.350	17.950	18.000	18.000	1,476,063
2023-11-14	18.250	18.600	18.000	18.100	18.100	1,316,948
2023-11-13	18.000	18.250	17.850	17.900	17.900	1,254,506
2023-11-10	18.200	18.300	18.000	18.000	18.000	983,802
2023-11-09	18.700	18.700	18.100	18.150	18.150	2,045,073
2023-11-08	18.200	19.200	18.050	18.700	18.700	3,628,984
2023-11-07	18.400	18.400	18.000	18.050	18.050	1,028,028

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.