Solytech Enterprise Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 6.780 | 6.800 | 6.690 | 6.790 | 6.790 | 174,753 |
| 2022-05-16 | 6.790 | 6.890 | 6.620 | 6.630 | 6.630 | 171,100 |
| 2022-05-13 | 6.430 | 6.620 | 6.420 | 6.600 | 6.600 | 255,002 |
| 2022-05-12 | 6.510 | 6.510 | 6.400 | 6.400 | 6.400 | 201,991 |
| 2022-05-11 | 6.550 | 6.580 | 6.520 | 6.540 | 6.540 | 112,010 |
| 2022-05-10 | 6.500 | 6.590 | 6.500 | 6.580 | 6.580 | 150,714 |
| 2022-05-09 | 6.670 | 6.670 | 6.550 | 6.580 | 6.580 | 189,012 |
| 2022-05-06 | 6.790 | 6.790 | 6.700 | 6.700 | 6.700 | 151,009 |
| 2022-05-05 | 6.770 | 6.910 | 6.770 | 6.830 | 6.830 | 161,415 |
| 2022-05-04 | 6.790 | 6.830 | 6.750 | 6.770 | 6.770 | 169,074 |
| 2022-05-03 | 6.800 | 6.800 | 6.690 | 6.770 | 6.770 | 128,114 |
| 2022-04-29 | 6.650 | 6.800 | 6.650 | 6.800 | 6.800 | 273,099 |
| 2022-04-28 | 6.600 | 6.700 | 6.510 | 6.630 | 6.630 | 248,307 |
| 2022-04-27 | 6.700 | 6.700 | 6.500 | 6.570 | 6.570 | 258,742 |
| 2022-04-26 | 6.780 | 6.830 | 6.730 | 6.750 | 6.750 | 168,926 |
| 2022-04-25 | 6.960 | 6.960 | 6.740 | 6.740 | 6.740 | 498,120 |
| 2022-04-22 | 7.000 | 7.050 | 6.900 | 6.900 | 6.900 | 398,353 |
| 2022-04-21 | 7.020 | 7.130 | 7.000 | 7.000 | 7.000 | 310,032 |
| 2022-04-20 | 7.060 | 7.100 | 7.000 | 7.000 | 7.000 | 283,957 |
| 2022-04-19 | 7.020 | 7.220 | 7.010 | 7.030 | 7.030 | 180,627 |
| 2022-04-18 | 7.030 | 7.050 | 7.000 | 7.010 | 7.010 | 268,206 |
| 2022-04-15 | 7.070 | 7.070 | 7.000 | 7.020 | 7.020 | 288,089 |
| 2022-04-14 | 7.080 | 7.130 | 7.060 | 7.070 | 7.070 | 142,541 |
| 2022-04-13 | 7.100 | 7.140 | 7.050 | 7.100 | 7.100 | 238,351 |
| 2022-04-12 | 7.010 | 7.220 | 7.000 | 7.100 | 7.100 | 250,946 |
| 2022-04-11 | 7.400 | 7.410 | 7.080 | 7.080 | 7.080 | 430,445 |
| 2022-04-08 | 7.410 | 7.490 | 7.400 | 7.470 | 7.470 | 135,648 |
| 2022-04-07 | 7.590 | 7.590 | 7.380 | 7.410 | 7.410 | 238,563 |
| 2022-04-06 | 7.630 | 7.710 | 7.480 | 7.560 | 7.560 | 357,011 |
| 2022-04-01 | 7.520 | 7.650 | 7.510 | 7.630 | 7.630 | 364,139 |
| 2022-03-31 | 7.580 | 7.590 | 7.470 | 7.520 | 7.520 | 192,640 |
| 2022-03-30 | 7.540 | 7.560 | 7.450 | 7.480 | 7.480 | 229,292 |
| 2022-03-29 | 7.770 | 7.770 | 7.440 | 7.500 | 7.500 | 307,478 |
| 2022-03-28 | 7.660 | 7.700 | 7.500 | 7.580 | 7.580 | 312,959 |
| 2022-03-25 | 7.830 | 7.830 | 7.660 | 7.740 | 7.740 | 263,611 |
| 2022-03-24 | 7.780 | 7.780 | 7.660 | 7.730 | 7.730 | 215,020 |
| 2022-03-23 | 8.000 | 8.000 | 7.730 | 7.810 | 7.810 | 698,490 |
| 2022-03-22 | 7.210 | 8.000 | 7.210 | 7.920 | 7.920 | 719,369 |
| 2022-03-21 | 7.300 | 7.370 | 7.250 | 7.310 | 7.310 | 222,218 |
| 2022-03-18 | 7.150 | 7.290 | 7.130 | 7.290 | 7.290 | 352,661 |
| 2022-03-17 | 7.140 | 7.190 | 7.050 | 7.150 | 7.150 | 328,159 |
| 2022-03-16 | 7.000 | 7.150 | 6.970 | 7.050 | 7.050 | 374,922 |
| 2022-03-15 | 7.130 | 7.130 | 6.710 | 6.940 | 6.940 | 530,638 |
| 2022-03-14 | 7.180 | 7.180 | 7.080 | 7.090 | 7.090 | 99,051 |
| 2022-03-11 | 7.250 | 7.250 | 7.000 | 7.120 | 7.120 | 577,594 |
| 2022-03-10 | 7.170 | 7.340 | 7.160 | 7.260 | 7.260 | 408,929 |
| 2022-03-09 | 7.070 | 7.190 | 7.050 | 7.070 | 7.070 | 335,758 |
| 2022-03-08 | 7.260 | 7.410 | 7.000 | 7.000 | 7.000 | 438,283 |
| 2022-03-07 | 7.750 | 7.750 | 7.300 | 7.320 | 7.320 | 675,877 |
| 2022-03-04 | 7.820 | 7.900 | 7.770 | 7.770 | 7.770 | 381,267 |
| 2022-03-03 | 7.990 | 7.990 | 7.850 | 7.890 | 7.890 | 137,754 |
| 2022-03-02 | 7.980 | 7.980 | 7.810 | 7.880 | 7.880 | 112,286 |
| 2022-03-01 | 7.850 | 7.950 | 7.830 | 7.910 | 7.910 | 215,081 |
| 2022-02-25 | 7.880 | 8.010 | 7.800 | 7.800 | 7.800 | 421,649 |
| 2022-02-24 | 7.900 | 8.000 | 7.850 | 7.850 | 7.850 | 522,934 |
| 2022-02-23 | 8.140 | 8.140 | 8.000 | 8.010 | 8.010 | 295,183 |
| 2022-02-22 | 8.090 | 8.090 | 7.950 | 8.060 | 8.060 | 606,002 |
| 2022-02-21 | 8.080 | 8.190 | 8.040 | 8.100 | 8.100 | 334,207 |
| 2022-02-18 | 8.050 | 8.100 | 8.030 | 8.090 | 8.090 | 253,763 |
| 2022-02-17 | 8.160 | 8.220 | 8.070 | 8.090 | 8.090 | 350,889 |
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.