Solytech Enterprise Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-12 | 9.000 | 9.240 | 8.900 | 9.200 | 9.200 | 1,122,722 |
| 2023-05-11 | 9.400 | 9.400 | 8.960 | 9.000 | 9.000 | 2,333,807 |
| 2023-05-10 | 9.290 | 9.610 | 9.290 | 9.370 | 9.370 | 1,032,558 |
| 2023-05-09 | 9.490 | 9.570 | 9.270 | 9.280 | 9.280 | 1,065,041 |
| 2023-05-08 | 9.520 | 9.680 | 9.440 | 9.440 | 9.440 | 1,156,181 |
| 2023-05-05 | 9.850 | 9.850 | 9.380 | 9.430 | 9.430 | 2,245,669 |
| 2023-05-04 | 9.950 | 10.050 | 9.720 | 9.770 | 9.770 | 2,079,833 |
| 2023-05-03 | 10.100 | 10.250 | 9.930 | 9.930 | 9.930 | 2,686,446 |
| 2023-05-02 | 9.840 | 10.100 | 9.790 | 10.000 | 10.000 | 3,250,748 |
| 2023-04-28 | 9.980 | 10.250 | 9.750 | 9.770 | 9.770 | 4,914,872 |
| 2023-04-27 | 10.100 | 10.450 | 9.880 | 9.920 | 9.920 | 10,689,954 |
| 2023-04-26 | 9.090 | 9.740 | 8.880 | 9.740 | 9.740 | 5,395,773 |
| 2023-04-25 | 9.270 | 9.370 | 8.720 | 8.860 | 8.860 | 2,685,147 |
| 2023-04-24 | 9.110 | 9.460 | 9.110 | 9.200 | 9.200 | 2,072,799 |
| 2023-04-21 | 9.910 | 10.150 | 9.210 | 9.210 | 9.210 | 5,260,009 |
| 2023-04-20 | 9.980 | 10.400 | 9.980 | 10.000 | 10.000 | 7,799,814 |
| 2023-04-19 | 9.410 | 10.300 | 9.410 | 9.950 | 9.950 | 13,521,107 |
| 2023-04-18 | 10.500 | 10.800 | 9.330 | 9.390 | 9.390 | 14,861,018 |
| 2023-04-17 | 9.190 | 9.880 | 9.190 | 9.880 | 9.880 | 6,644,828 |
| 2023-04-14 | 8.260 | 8.990 | 8.220 | 8.990 | 8.990 | 5,612,146 |
| 2023-04-13 | 8.300 | 8.460 | 8.170 | 8.180 | 8.180 | 1,900,153 |
| 2023-04-12 | 7.980 | 8.200 | 7.960 | 8.170 | 8.170 | 795,149 |
| 2023-04-11 | 8.080 | 8.080 | 7.970 | 7.970 | 7.970 | 276,251 |
| 2023-04-10 | 7.990 | 8.020 | 7.880 | 7.970 | 7.970 | 341,666 |
| 2023-04-07 | 7.960 | 7.990 | 7.910 | 7.980 | 7.980 | 374,825 |
| 2023-04-06 | 7.880 | 7.980 | 7.880 | 7.960 | 7.960 | 366,690 |
| 2023-03-31 | 7.980 | 7.980 | 7.750 | 7.880 | 7.880 | 1,405,352 |
| 2023-03-30 | 8.150 | 8.150 | 8.040 | 8.060 | 8.060 | 607,681 |
| 2023-03-29 | 8.120 | 8.160 | 8.080 | 8.130 | 8.130 | 340,105 |
| 2023-03-28 | 8.140 | 8.150 | 8.030 | 8.100 | 8.100 | 456,162 |
| 2023-03-27 | 8.110 | 8.150 | 8.030 | 8.090 | 8.090 | 517,907 |
| 2023-03-24 | 8.100 | 8.160 | 7.950 | 8.070 | 8.070 | 501,353 |
| 2023-03-23 | 8.110 | 8.180 | 8.000 | 8.050 | 8.050 | 599,937 |
| 2023-03-22 | 7.980 | 8.250 | 7.950 | 8.060 | 8.060 | 1,131,743 |
| 2023-03-21 | 7.820 | 7.950 | 7.760 | 7.920 | 7.920 | 286,057 |
| 2023-03-20 | 7.790 | 7.820 | 7.740 | 7.800 | 7.800 | 224,085 |
| 2023-03-17 | 7.700 | 7.850 | 7.700 | 7.820 | 7.820 | 220,061 |
| 2023-03-16 | 7.830 | 7.850 | 7.660 | 7.710 | 7.710 | 308,439 |
| 2023-03-15 | 7.910 | 7.950 | 7.830 | 7.850 | 7.850 | 138,836 |
| 2023-03-14 | 7.800 | 7.910 | 7.780 | 7.890 | 7.890 | 169,218 |
| 2023-03-13 | 7.850 | 8.000 | 7.750 | 7.860 | 7.860 | 434,711 |
| 2023-03-10 | 7.980 | 8.040 | 7.830 | 7.920 | 7.920 | 581,550 |
| 2023-03-09 | 8.170 | 8.200 | 8.040 | 8.050 | 8.050 | 383,624 |
| 2023-03-08 | 8.130 | 8.190 | 8.050 | 8.150 | 8.150 | 415,209 |
| 2023-03-07 | 7.940 | 8.290 | 7.890 | 8.230 | 8.230 | 710,961 |
| 2023-03-06 | 7.900 | 7.940 | 7.870 | 7.920 | 7.920 | 277,638 |
| 2023-03-03 | 7.950 | 7.950 | 7.860 | 7.900 | 7.900 | 233,823 |
| 2023-03-02 | 7.900 | 7.960 | 7.890 | 7.940 | 7.940 | 345,127 |
| 2023-03-01 | 7.880 | 7.980 | 7.860 | 7.900 | 7.900 | 470,840 |
| 2023-02-24 | 7.890 | 8.000 | 7.840 | 7.880 | 7.880 | 584,229 |
| 2023-02-23 | 7.770 | 7.900 | 7.770 | 7.890 | 7.890 | 540,896 |
| 2023-02-22 | 7.830 | 7.830 | 7.730 | 7.770 | 7.770 | 120,226 |
| 2023-02-21 | 7.900 | 7.900 | 7.810 | 7.840 | 7.840 | 253,055 |
| 2023-02-20 | 7.880 | 7.900 | 7.770 | 7.820 | 7.820 | 406,394 |
| 2023-02-17 | 7.800 | 7.800 | 7.710 | 7.790 | 7.790 | 132,373 |
| 2023-02-16 | 7.800 | 7.820 | 7.710 | 7.770 | 7.770 | 312,673 |
| 2023-02-15 | 7.800 | 7.810 | 7.710 | 7.780 | 7.780 | 147,468 |
| 2023-02-14 | 7.770 | 7.820 | 7.760 | 7.780 | 7.780 | 190,820 |
| 2023-02-13 | 7.760 | 7.800 | 7.680 | 7.770 | 7.770 | 211,720 |
| 2023-02-10 | 7.750 | 7.820 | 7.710 | 7.760 | 7.760 | 286,163 |
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.