Solytech Enterprise Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 10.200 | 10.700 | 9.910 | 10.250 | 10.250 | 7,080,015 |
| 2022-08-09 | 9.490 | 10.100 | 9.390 | 10.100 | 10.100 | 5,674,812 |
| 2022-08-08 | 9.050 | 9.310 | 9.050 | 9.220 | 9.220 | 1,666,734 |
| 2022-08-05 | 9.350 | 9.680 | 9.290 | 9.380 | 9.380 | 2,352,592 |
| 2022-08-04 | 10.050 | 10.050 | 9.000 | 9.250 | 9.250 | 4,834,729 |
| 2022-08-03 | 9.850 | 10.300 | 9.850 | 9.940 | 9.940 | 3,368,703 |
| 2022-08-02 | 10.000 | 10.200 | 9.750 | 9.830 | 9.830 | 4,313,645 |
| 2022-08-01 | 10.500 | 10.550 | 10.050 | 10.250 | 10.250 | 4,951,555 |
| 2022-07-29 | 10.450 | 11.200 | 10.000 | 10.750 | 10.750 | 12,616,375 |
| 2022-07-28 | 9.410 | 10.250 | 9.400 | 10.250 | 10.250 | 9,360,566 |
| 2022-07-27 | 9.790 | 9.790 | 9.050 | 9.320 | 9.320 | 5,637,377 |
| 2022-07-26 | 10.400 | 10.450 | 9.680 | 9.800 | 9.800 | 9,081,795 |
| 2022-07-25 | 10.100 | 10.750 | 9.800 | 10.750 | 10.750 | 13,714,833 |
| 2022-07-22 | 8.920 | 9.800 | 8.700 | 9.800 | 9.800 | 12,419,190 |
| 2022-07-21 | 8.100 | 8.910 | 8.100 | 8.910 | 8.910 | 4,893,137 |
| 2022-07-20 | 8.120 | 8.120 | 7.970 | 8.100 | 8.100 | 1,053,817 |
| 2022-07-19 | 7.840 | 8.200 | 7.810 | 7.980 | 7.980 | 853,548 |
| 2022-07-18 | 7.590 | 7.880 | 7.590 | 7.880 | 7.880 | 397,543 |
| 2022-07-15 | 7.560 | 7.740 | 7.470 | 7.590 | 7.590 | 452,368 |
| 2022-07-14 | 7.570 | 7.630 | 7.490 | 7.540 | 7.540 | 461,045 |
| 2022-07-13 | 7.420 | 7.660 | 7.420 | 7.500 | 7.500 | 257,013 |
| 2022-07-12 | 7.560 | 7.570 | 7.370 | 7.400 | 7.400 | 457,273 |
| 2022-07-11 | 7.550 | 7.780 | 7.550 | 7.650 | 7.650 | 277,352 |
| 2022-07-08 | 7.720 | 7.980 | 7.500 | 7.550 | 7.550 | 612,205 |
| 2022-07-07 | 7.220 | 7.890 | 7.220 | 7.730 | 7.730 | 1,098,461 |
| 2022-07-06 | 7.550 | 7.690 | 7.410 | 7.440 | 7.440 | 426,052 |
| 2022-07-05 | 7.820 | 7.820 | 7.380 | 7.490 | 7.490 | 316,458 |
| 2022-07-04 | 7.510 | 7.560 | 7.400 | 7.450 | 7.450 | 456,210 |
| 2022-07-01 | 7.890 | 8.020 | 7.500 | 7.500 | 7.500 | 778,276 |
| 2022-06-30 | 7.970 | 8.110 | 7.840 | 7.870 | 7.870 | 494,446 |
| 2022-06-29 | 8.050 | 8.180 | 7.850 | 8.010 | 8.010 | 631,721 |
| 2022-06-28 | 8.050 | 8.170 | 8.050 | 8.050 | 8.050 | 901,883 |
| 2022-06-27 | 7.880 | 8.440 | 7.730 | 8.180 | 8.180 | 1,957,984 |
| 2022-06-24 | 7.440 | 8.000 | 7.430 | 8.000 | 8.000 | 1,432,573 |
| 2022-06-23 | 7.460 | 7.460 | 7.210 | 7.280 | 7.280 | 442,994 |
| 2022-06-22 | 7.590 | 7.590 | 7.290 | 7.300 | 7.300 | 543,322 |
| 2022-06-21 | 7.190 | 7.480 | 7.190 | 7.470 | 7.470 | 485,840 |
| 2022-06-20 | 7.720 | 7.720 | 7.190 | 7.200 | 7.200 | 992,396 |
| 2022-06-17 | 7.580 | 7.820 | 7.550 | 7.730 | 7.730 | 902,357 |
| 2022-06-16 | 8.210 | 8.500 | 7.700 | 7.820 | 7.820 | 1,639,081 |
| 2022-06-15 | 8.350 | 8.500 | 8.100 | 8.120 | 8.120 | 1,535,096 |
| 2022-06-14 | 8.600 | 8.700 | 8.220 | 8.430 | 8.430 | 2,260,863 |
| 2022-06-13 | 8.600 | 9.000 | 8.300 | 8.850 | 8.850 | 6,154,295 |
| 2022-06-10 | 7.890 | 8.540 | 7.820 | 8.540 | 8.540 | 3,858,912 |
| 2022-06-09 | 7.820 | 7.930 | 7.740 | 7.770 | 7.770 | 743,866 |
| 2022-06-08 | 7.870 | 8.180 | 7.760 | 8.000 | 8.000 | 1,244,242 |
| 2022-06-07 | 7.790 | 7.860 | 7.520 | 7.860 | 7.860 | 1,207,766 |
| 2022-06-06 | 8.170 | 8.180 | 7.550 | 7.880 | 7.880 | 2,020,731 |
| 2022-06-02 | 7.520 | 8.200 | 7.520 | 8.170 | 8.170 | 4,355,107 |
| 2022-06-01 | 7.000 | 7.480 | 6.990 | 7.480 | 7.480 | 1,279,941 |
| 2022-05-31 | 6.800 | 6.820 | 6.750 | 6.800 | 6.800 | 113,889 |
| 2022-05-30 | 6.820 | 6.820 | 6.750 | 6.800 | 6.800 | 185,659 |
| 2022-05-27 | 6.800 | 6.880 | 6.710 | 6.780 | 6.780 | 199,250 |
| 2022-05-26 | 6.890 | 6.910 | 6.800 | 6.800 | 6.800 | 241,602 |
| 2022-05-25 | 6.780 | 6.890 | 6.780 | 6.830 | 6.830 | 84,373 |
| 2022-05-24 | 6.940 | 6.940 | 6.810 | 6.860 | 6.860 | 102,300 |
| 2022-05-23 | 6.880 | 6.930 | 6.810 | 6.910 | 6.910 | 110,268 |
| 2022-05-20 | 6.900 | 6.930 | 6.810 | 6.880 | 6.880 | 187,589 |
| 2022-05-19 | 6.870 | 6.870 | 6.740 | 6.870 | 6.870 | 150,512 |
| 2022-05-18 | 6.780 | 6.930 | 6.770 | 6.910 | 6.910 | 321,416 |
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.