Solytech Enterprise Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 7.400 | 7.530 | 7.360 | 7.520 | 7.520 | 314,113 |
| 2022-11-03 | 7.400 | 7.490 | 7.350 | 7.400 | 7.400 | 327,506 |
| 2022-11-02 | 7.240 | 7.580 | 7.240 | 7.530 | 7.530 | 574,020 |
| 2022-11-01 | 7.140 | 7.260 | 7.100 | 7.240 | 7.240 | 363,505 |
| 2022-10-31 | 7.050 | 7.120 | 7.050 | 7.120 | 7.120 | 208,260 |
| 2022-10-28 | 7.070 | 7.070 | 6.950 | 6.970 | 6.970 | 265,328 |
| 2022-10-27 | 7.100 | 7.120 | 7.060 | 7.070 | 7.070 | 331,215 |
| 2022-10-26 | 7.010 | 7.090 | 6.970 | 7.000 | 7.000 | 243,714 |
| 2022-10-25 | 7.170 | 7.180 | 6.930 | 7.000 | 7.000 | 355,195 |
| 2022-10-24 | 7.130 | 7.230 | 7.020 | 7.070 | 7.070 | 275,026 |
| 2022-10-21 | 7.090 | 7.190 | 6.920 | 6.920 | 6.920 | 421,221 |
| 2022-10-20 | 7.170 | 7.180 | 7.010 | 7.060 | 7.060 | 499,520 |
| 2022-10-19 | 7.160 | 7.350 | 7.030 | 7.030 | 7.030 | 422,892 |
| 2022-10-18 | 7.100 | 7.260 | 7.100 | 7.200 | 7.200 | 306,356 |
| 2022-10-17 | 7.110 | 7.110 | 6.800 | 7.010 | 7.010 | 637,768 |
| 2022-10-14 | 7.150 | 7.290 | 7.150 | 7.200 | 7.200 | 473,473 |
| 2022-10-13 | 7.250 | 7.380 | 6.970 | 7.000 | 7.000 | 676,005 |
| 2022-10-12 | 7.040 | 7.410 | 7.030 | 7.250 | 7.250 | 398,518 |
| 2022-10-11 | 7.500 | 7.500 | 7.150 | 7.200 | 7.200 | 606,501 |
| 2022-10-07 | 7.600 | 7.690 | 7.520 | 7.540 | 7.540 | 174,602 |
| 2022-10-06 | 7.600 | 7.750 | 7.550 | 7.640 | 7.640 | 172,166 |
| 2022-10-05 | 7.740 | 7.800 | 7.600 | 7.610 | 7.610 | 563,371 |
| 2022-10-04 | 7.710 | 7.730 | 7.580 | 7.670 | 7.670 | 399,082 |
| 2022-10-03 | 7.500 | 7.660 | 7.410 | 7.530 | 7.530 | 262,546 |
| 2022-09-30 | 7.460 | 7.650 | 7.150 | 7.650 | 7.650 | 518,287 |
| 2022-09-29 | 7.570 | 7.770 | 7.510 | 7.560 | 7.560 | 719,841 |
| 2022-09-28 | 8.090 | 8.090 | 7.500 | 7.520 | 7.520 | 825,567 |
| 2022-09-27 | 7.630 | 8.050 | 7.580 | 8.050 | 8.050 | 1,020,958 |
| 2022-09-26 | 8.010 | 8.010 | 7.500 | 7.630 | 7.630 | 908,101 |
| 2022-09-23 | 8.300 | 8.300 | 8.000 | 8.060 | 8.060 | 796,180 |
| 2022-09-22 | 8.200 | 8.430 | 8.090 | 8.310 | 8.310 | 471,451 |
| 2022-09-21 | 8.400 | 8.400 | 8.100 | 8.240 | 8.240 | 965,214 |
| 2022-09-20 | 8.640 | 8.880 | 8.420 | 8.500 | 8.500 | 936,072 |
| 2022-09-19 | 8.900 | 8.960 | 8.640 | 8.640 | 8.640 | 647,281 |
| 2022-09-16 | 9.000 | 9.020 | 8.840 | 8.900 | 8.900 | 461,769 |
| 2022-09-15 | 8.960 | 9.200 | 8.960 | 9.030 | 9.030 | 468,052 |
| 2022-09-14 | 8.880 | 9.000 | 8.800 | 8.960 | 8.960 | 484,204 |
| 2022-09-13 | 9.180 | 9.280 | 9.040 | 9.040 | 9.040 | 567,479 |
| 2022-09-12 | 9.170 | 9.210 | 9.050 | 9.050 | 9.050 | 602,045 |
| 2022-09-08 | 8.920 | 9.130 | 8.920 | 9.000 | 9.000 | 613,467 |
| 2022-09-07 | 9.000 | 9.000 | 8.710 | 8.880 | 8.880 | 922,706 |
| 2022-09-06 | 9.180 | 9.280 | 9.000 | 9.020 | 9.020 | 929,827 |
| 2022-09-05 | 9.390 | 9.420 | 9.150 | 9.170 | 9.170 | 726,104 |
| 2022-09-02 | 9.320 | 9.580 | 9.260 | 9.420 | 9.420 | 871,967 |
| 2022-09-01 | 9.500 | 9.530 | 9.300 | 9.300 | 9.300 | 966,902 |
| 2022-08-31 | 9.570 | 9.570 | 9.440 | 9.460 | 9.460 | 942,548 |
| 2022-08-30 | 9.550 | 9.780 | 9.400 | 9.550 | 9.550 | 975,953 |
| 2022-08-29 | 9.230 | 9.540 | 9.230 | 9.530 | 9.530 | 1,284,418 |
| 2022-08-26 | 9.980 | 10.100 | 9.700 | 9.750 | 9.750 | 2,782,707 |
| 2022-08-25 | 9.350 | 10.250 | 9.350 | 10.150 | 10.150 | 4,138,830 |
| 2022-08-24 | 9.400 | 9.510 | 9.300 | 9.370 | 9.370 | 886,568 |
| 2022-08-23 | 9.450 | 9.450 | 9.250 | 9.300 | 9.300 | 958,386 |
| 2022-08-22 | 9.250 | 9.580 | 9.100 | 9.500 | 9.500 | 1,886,179 |
| 2022-08-19 | 9.430 | 9.550 | 9.260 | 9.340 | 9.340 | 1,824,017 |
| 2022-08-18 | 9.330 | 9.690 | 9.330 | 9.450 | 9.450 | 1,776,823 |
| 2022-08-17 | 9.680 | 9.740 | 9.300 | 9.340 | 9.340 | 2,677,162 |
| 2022-08-16 | 9.870 | 9.880 | 9.540 | 9.650 | 9.650 | 2,474,478 |
| 2022-08-15 | 9.990 | 10.050 | 9.710 | 9.850 | 9.850 | 2,136,843 |
| 2022-08-12 | 9.530 | 10.050 | 9.530 | 10.000 | 10.000 | 2,660,130 |
| 2022-08-11 | 10.000 | 10.150 | 9.800 | 9.830 | 9.830 | 4,341,721 |
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.