Solytech Enterprise Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 7.850 | 7.850 | 7.740 | 7.750 | 7.750 | 340,023 |
| 2023-02-08 | 7.910 | 7.940 | 7.800 | 7.840 | 7.840 | 219,393 |
| 2023-02-07 | 7.940 | 7.940 | 7.830 | 7.900 | 7.900 | 72,089 |
| 2023-02-06 | 7.870 | 7.920 | 7.780 | 7.870 | 7.870 | 273,431 |
| 2023-02-03 | 7.950 | 7.950 | 7.850 | 7.870 | 7.870 | 217,384 |
| 2023-02-02 | 7.990 | 8.000 | 7.880 | 7.930 | 7.930 | 284,838 |
| 2023-02-01 | 7.810 | 8.050 | 7.750 | 8.000 | 8.000 | 856,910 |
| 2023-01-31 | 7.700 | 7.780 | 7.700 | 7.740 | 7.740 | 167,287 |
| 2023-01-30 | 7.740 | 7.750 | 7.680 | 7.740 | 7.740 | 146,289 |
| 2023-01-17 | 7.690 | 7.690 | 7.590 | 7.670 | 7.670 | 188,867 |
| 2023-01-16 | 7.610 | 7.690 | 7.590 | 7.610 | 7.610 | 189,216 |
| 2023-01-13 | 7.780 | 7.780 | 7.600 | 7.630 | 7.630 | 179,858 |
| 2023-01-12 | 7.820 | 7.820 | 7.680 | 7.680 | 7.680 | 220,756 |
| 2023-01-11 | 7.770 | 7.820 | 7.630 | 7.680 | 7.680 | 95,722 |
| 2023-01-10 | 7.790 | 7.790 | 7.590 | 7.680 | 7.680 | 190,298 |
| 2023-01-09 | 7.680 | 7.820 | 7.680 | 7.790 | 7.790 | 223,367 |
| 2023-01-06 | 7.700 | 7.700 | 7.650 | 7.670 | 7.670 | 68,902 |
| 2023-01-05 | 7.660 | 7.660 | 7.610 | 7.650 | 7.650 | 155,222 |
| 2023-01-04 | 7.620 | 7.690 | 7.600 | 7.660 | 7.660 | 97,534 |
| 2023-01-03 | 7.650 | 7.680 | 7.590 | 7.660 | 7.660 | 127,990 |
| 2022-12-30 | 7.660 | 7.740 | 7.630 | 7.650 | 7.650 | 90,700 |
| 2022-12-29 | 7.600 | 7.630 | 7.450 | 7.620 | 7.620 | 145,360 |
| 2022-12-28 | 7.690 | 7.720 | 7.600 | 7.620 | 7.620 | 184,194 |
| 2022-12-27 | 7.730 | 7.780 | 7.680 | 7.720 | 7.720 | 125,280 |
| 2022-12-26 | 7.710 | 7.760 | 7.680 | 7.720 | 7.720 | 110,324 |
| 2022-12-23 | 7.710 | 7.750 | 7.640 | 7.710 | 7.710 | 168,850 |
| 2022-12-22 | 7.760 | 7.790 | 7.680 | 7.710 | 7.710 | 118,576 |
| 2022-12-21 | 7.700 | 7.820 | 7.690 | 7.710 | 7.710 | 261,241 |
| 2022-12-20 | 7.950 | 8.030 | 7.560 | 7.700 | 7.700 | 464,609 |
| 2022-12-19 | 7.980 | 8.110 | 7.940 | 7.950 | 7.950 | 169,411 |
| 2022-12-16 | 8.110 | 8.110 | 7.940 | 7.990 | 7.990 | 507,064 |
| 2022-12-15 | 8.100 | 8.180 | 8.060 | 8.110 | 8.110 | 389,689 |
| 2022-12-14 | 8.000 | 8.420 | 8.000 | 8.160 | 8.160 | 735,010 |
| 2022-12-13 | 8.140 | 8.140 | 7.960 | 8.000 | 8.000 | 259,947 |
| 2022-12-12 | 8.000 | 8.040 | 7.960 | 7.960 | 7.960 | 145,732 |
| 2022-12-09 | 8.250 | 8.250 | 8.000 | 8.000 | 8.000 | 325,209 |
| 2022-12-08 | 8.090 | 8.130 | 7.980 | 8.040 | 8.040 | 182,377 |
| 2022-12-07 | 8.090 | 8.150 | 7.920 | 8.090 | 8.090 | 397,181 |
| 2022-12-06 | 8.270 | 8.310 | 8.050 | 8.090 | 8.090 | 383,211 |
| 2022-12-05 | 8.180 | 8.300 | 8.180 | 8.280 | 8.280 | 468,090 |
| 2022-12-02 | 8.080 | 8.300 | 8.080 | 8.220 | 8.220 | 1,085,238 |
| 2022-12-01 | 8.080 | 8.180 | 8.010 | 8.050 | 8.050 | 852,296 |
| 2022-11-30 | 8.000 | 8.500 | 8.000 | 8.120 | 8.120 | 1,454,452 |
| 2022-11-29 | 7.800 | 7.860 | 7.750 | 7.860 | 7.860 | 286,784 |
| 2022-11-28 | 7.780 | 7.870 | 7.700 | 7.820 | 7.820 | 271,511 |
| 2022-11-25 | 7.850 | 7.940 | 7.780 | 7.780 | 7.780 | 637,142 |
| 2022-11-24 | 7.650 | 7.890 | 7.480 | 7.800 | 7.800 | 692,394 |
| 2022-11-23 | 7.590 | 7.660 | 7.510 | 7.510 | 7.510 | 248,043 |
| 2022-11-22 | 7.600 | 7.600 | 7.480 | 7.550 | 7.550 | 246,770 |
| 2022-11-21 | 7.730 | 7.730 | 7.500 | 7.550 | 7.550 | 802,789 |
| 2022-11-18 | 7.840 | 8.000 | 7.780 | 7.810 | 7.810 | 501,585 |
| 2022-11-17 | 7.760 | 7.880 | 7.750 | 7.820 | 7.820 | 340,625 |
| 2022-11-16 | 7.830 | 7.850 | 7.740 | 7.760 | 7.760 | 529,246 |
| 2022-11-15 | 7.640 | 7.740 | 7.610 | 7.720 | 7.720 | 309,050 |
| 2022-11-14 | 7.540 | 7.700 | 7.540 | 7.700 | 7.700 | 251,016 |
| 2022-11-11 | 7.790 | 7.850 | 7.600 | 7.700 | 7.700 | 446,953 |
| 2022-11-10 | 7.620 | 7.710 | 7.600 | 7.640 | 7.640 | 219,711 |
| 2022-11-09 | 7.730 | 7.850 | 7.600 | 7.630 | 7.630 | 458,697 |
| 2022-11-08 | 7.700 | 8.100 | 7.700 | 7.720 | 7.720 | 703,742 |
| 2022-11-07 | 7.540 | 7.670 | 7.500 | 7.620 | 7.620 | 323,774 |
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.