Solytech Enterprise Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 8.150 | 8.200 | 8.120 | 8.150 | 8.150 | 199,367 |
| 2022-02-15 | 8.050 | 8.160 | 8.050 | 8.110 | 8.110 | 337,642 |
| 2022-02-14 | 8.120 | 8.120 | 8.000 | 8.100 | 8.100 | 591,617 |
| 2022-02-11 | 8.460 | 8.480 | 8.310 | 8.310 | 8.310 | 308,748 |
| 2022-02-10 | 8.460 | 8.550 | 8.430 | 8.480 | 8.480 | 363,160 |
| 2022-02-09 | 8.290 | 8.670 | 8.280 | 8.570 | 8.570 | 874,912 |
| 2022-02-08 | 8.280 | 8.280 | 8.120 | 8.230 | 8.230 | 161,346 |
| 2022-02-07 | 8.020 | 8.230 | 8.020 | 8.170 | 8.170 | 414,649 |
| 2022-01-26 | 7.900 | 8.040 | 7.900 | 7.950 | 7.950 | 272,525 |
| 2022-01-25 | 8.150 | 8.150 | 7.870 | 7.900 | 7.900 | 662,459 |
| 2022-01-24 | 8.210 | 8.380 | 7.800 | 8.230 | 8.230 | 696,169 |
| 2022-01-21 | 8.480 | 8.540 | 8.360 | 8.360 | 8.360 | 459,020 |
| 2022-01-20 | 8.590 | 8.640 | 8.410 | 8.590 | 8.590 | 467,473 |
| 2022-01-19 | 8.660 | 8.660 | 8.460 | 8.590 | 8.590 | 566,094 |
| 2022-01-18 | 8.420 | 8.450 | 8.150 | 8.390 | 8.390 | 534,625 |
| 2022-01-17 | 8.100 | 8.300 | 8.030 | 8.300 | 8.300 | 232,223 |
| 2022-01-14 | 8.260 | 8.300 | 8.000 | 8.100 | 8.100 | 531,375 |
| 2022-01-13 | 8.080 | 8.480 | 8.080 | 8.340 | 8.340 | 469,781 |
| 2022-01-12 | 8.300 | 8.310 | 8.050 | 8.080 | 8.080 | 613,994 |
| 2022-01-11 | 8.520 | 8.600 | 8.260 | 8.270 | 8.270 | 824,361 |
| 2022-01-10 | 8.600 | 8.800 | 8.560 | 8.570 | 8.570 | 460,955 |
| 2022-01-07 | 8.860 | 8.860 | 8.500 | 8.590 | 8.590 | 1,143,627 |
| 2022-01-06 | 8.880 | 9.020 | 8.770 | 8.850 | 8.850 | 762,559 |
| 2022-01-05 | 9.000 | 9.010 | 8.770 | 8.900 | 8.900 | 1,166,745 |
| 2022-01-04 | 9.040 | 9.440 | 8.900 | 9.070 | 9.070 | 2,031,646 |
| 2022-01-03 | 8.910 | 9.080 | 8.800 | 8.900 | 8.900 | 770,516 |
| 2021-12-30 | 8.900 | 9.020 | 8.780 | 8.910 | 8.910 | 898,362 |
| 2021-12-29 | 9.000 | 9.100 | 8.780 | 8.900 | 8.900 | 1,847,662 |
| 2021-12-28 | 8.420 | 9.260 | 8.420 | 9.200 | 9.200 | 3,312,375 |
| 2021-12-27 | 8.350 | 8.590 | 8.250 | 8.420 | 8.420 | 439,363 |
| 2021-12-24 | 8.500 | 8.550 | 8.400 | 8.410 | 8.410 | 632,463 |
| 2021-12-23 | 8.470 | 8.610 | 8.460 | 8.460 | 8.460 | 710,210 |
| 2021-12-22 | 8.650 | 8.730 | 8.400 | 8.520 | 8.520 | 1,049,667 |
| 2021-12-21 | 8.160 | 8.830 | 8.060 | 8.750 | 8.750 | 1,678,597 |
| 2021-12-20 | 8.140 | 8.390 | 8.120 | 8.120 | 8.120 | 1,009,492 |
| 2021-12-17 | 8.550 | 8.600 | 8.050 | 8.090 | 8.090 | 1,589,820 |
| 2021-12-16 | 8.640 | 8.850 | 8.500 | 8.520 | 8.520 | 1,777,170 |
| 2021-12-15 | 8.680 | 8.900 | 8.390 | 8.560 | 8.560 | 2,231,190 |
| 2021-12-14 | 9.540 | 9.600 | 8.630 | 8.700 | 8.700 | 6,436,057 |
| 2021-12-13 | 9.290 | 9.290 | 9.000 | 9.290 | 9.290 | 6,945,717 |
| 2021-12-10 | 7.690 | 8.450 | 7.620 | 8.450 | 8.450 | 3,768,935 |
| 2021-12-09 | 7.550 | 7.750 | 7.550 | 7.690 | 7.690 | 589,281 |
| 2021-12-08 | 7.380 | 7.750 | 7.380 | 7.580 | 7.580 | 556,021 |
| 2021-12-07 | 7.350 | 7.480 | 7.350 | 7.380 | 7.380 | 298,195 |
| 2021-12-06 | 7.400 | 7.410 | 7.250 | 7.350 | 7.350 | 360,070 |
| 2021-12-03 | 7.470 | 7.500 | 7.360 | 7.400 | 7.400 | 237,306 |
| 2021-12-02 | 7.470 | 7.520 | 7.370 | 7.450 | 7.450 | 412,556 |
| 2021-12-01 | 7.570 | 7.590 | 7.420 | 7.520 | 7.520 | 508,526 |
| 2021-11-30 | 7.400 | 7.740 | 7.360 | 7.620 | 7.620 | 530,725 |
| 2021-11-29 | 7.450 | 7.450 | 7.190 | 7.400 | 7.400 | 438,536 |
| 2021-11-26 | 7.660 | 7.740 | 7.450 | 7.500 | 7.500 | 340,187 |
| 2021-11-25 | 7.730 | 7.850 | 7.640 | 7.720 | 7.720 | 597,476 |
| 2021-11-24 | 7.470 | 7.680 | 7.470 | 7.680 | 7.680 | 463,305 |
| 2021-11-23 | 7.550 | 7.590 | 7.420 | 7.430 | 7.430 | 360,437 |
| 2021-11-22 | 7.500 | 7.590 | 7.500 | 7.540 | 7.540 | 342,070 |
| 2021-11-19 | 7.610 | 7.740 | 7.520 | 7.520 | 7.520 | 399,117 |
| 2021-11-18 | 7.650 | 7.780 | 7.560 | 7.670 | 7.670 | 407,832 |
| 2021-11-17 | 7.600 | 7.690 | 7.540 | 7.670 | 7.670 | 506,923 |
| 2021-11-16 | 7.850 | 7.900 | 7.560 | 7.600 | 7.600 | 848,122 |
| 2021-11-15 | 7.500 | 7.960 | 7.500 | 7.910 | 7.910 | 888,038 |
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.