Solytech Enterprise Corporation (TPE:1471)
Taiwan · Delayed Price · Currency is TWD 10.35
-0.25 (-2.36%)
Aug 11, 2025, 11:37 AM CST
Solytech Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 10.70 | 10.75 | 10.60 | 10.60 | 10.60 | 0.47% | 261,599 |
| Aug 7, 2025 | 10.90 | 10.90 | 10.50 | 10.55 | 10.55 | -1.40% | 180,038 |
| Aug 6, 2025 | 10.70 | 10.70 | 10.50 | 10.70 | 10.70 | - | 269,435 |
| Aug 5, 2025 | 10.60 | 10.80 | 10.50 | 10.70 | 10.70 | - | 866,484 |
| Aug 4, 2025 | 9.99 | 10.90 | 9.99 | 10.70 | 10.70 | 7.00% | 882,235 |
| Aug 1, 2025 | 9.90 | 10.15 | 9.90 | 10.00 | 10.00 | 0.30% | 192,337 |
| Jul 31, 2025 | 9.97 | 10.05 | 9.95 | 9.97 | 9.97 | -0.30% | 200,225 |
| Jul 30, 2025 | 9.97 | 10.05 | 9.95 | 10.00 | 10.00 | 0.40% | 104,003 |
| Jul 29, 2025 | 10.10 | 10.10 | 9.95 | 9.96 | 9.96 | -0.40% | 185,331 |
| Jul 28, 2025 | 10.10 | 10.15 | 9.99 | 10.00 | 10.00 | -0.99% | 231,746 |
| Jul 25, 2025 | 10.00 | 10.10 | 9.97 | 10.10 | 10.10 | 1.00% | 154,554 |
| Jul 24, 2025 | 10.15 | 10.15 | 9.98 | 10.00 | 10.00 | -1.48% | 53,216 |
| Jul 23, 2025 | 10.00 | 10.15 | 9.96 | 10.15 | 10.15 | 1.60% | 309,818 |
| Jul 22, 2025 | 10.00 | 10.15 | 9.95 | 9.99 | 9.99 | -1.09% | 167,561 |
| Jul 21, 2025 | 10.10 | 10.35 | 10.05 | 10.10 | 10.10 | - | 145,344 |
| Jul 18, 2025 | 10.05 | 10.25 | 10.05 | 10.10 | 10.10 | -0.49% | 104,243 |
| Jul 17, 2025 | 10.10 | 10.25 | 10.05 | 10.15 | 10.15 | 1.00% | 136,080 |
| Jul 16, 2025 | 10.00 | 10.10 | 9.94 | 10.05 | 10.05 | - | 164,390 |
| Jul 15, 2025 | 10.00 | 10.15 | 10.00 | 10.05 | 10.05 | 0.50% | 99,986 |
| Jul 14, 2025 | 10.00 | 10.10 | 9.98 | 10.00 | 10.00 | -0.99% | 172,793 |
| Jul 11, 2025 | 10.00 | 10.20 | 9.99 | 10.10 | 10.10 | 1.00% | 226,332 |
| Jul 10, 2025 | 10.00 | 10.15 | 10.00 | 10.00 | 10.00 | -0.50% | 175,662 |
| Jul 9, 2025 | 10.15 | 10.15 | 9.98 | 10.05 | 10.05 | - | 111,658 |
| Jul 8, 2025 | 10.00 | 10.20 | 10.00 | 10.05 | 10.05 | -2.43% | 272,193 |
| Jul 7, 2025 | 10.30 | 10.40 | 10.10 | 10.30 | 10.30 | - | 218,937 |
| Jul 4, 2025 | 10.45 | 10.50 | 10.25 | 10.30 | 10.30 | -1.90% | 103,841 |
| Jul 3, 2025 | 10.45 | 10.60 | 10.40 | 10.50 | 10.50 | 0.48% | 91,065 |
| Jul 2, 2025 | 10.60 | 10.60 | 10.35 | 10.45 | 10.45 | -0.48% | 68,511 |
| Jul 1, 2025 | 10.50 | 10.60 | 10.35 | 10.50 | 10.50 | 0.96% | 201,133 |
| Jun 30, 2025 | 10.35 | 10.55 | 10.25 | 10.40 | 10.40 | - | 96,618 |
| Jun 27, 2025 | 10.65 | 10.65 | 10.20 | 10.40 | 10.40 | -1.42% | 321,082 |
| Jun 26, 2025 | 10.50 | 10.70 | 10.30 | 10.55 | 10.55 | - | 101,272 |
| Jun 25, 2025 | 10.55 | 10.65 | 10.40 | 10.55 | 10.55 | - | 255,824 |
| Jun 24, 2025 | 10.40 | 10.70 | 10.30 | 10.55 | 10.55 | 2.93% | 207,058 |
| Jun 23, 2025 | 10.50 | 10.50 | 10.10 | 10.25 | 10.25 | -2.84% | 242,866 |
| Jun 20, 2025 | 10.80 | 11.05 | 10.55 | 10.55 | 10.55 | -2.31% | 173,159 |
| Jun 19, 2025 | 11.10 | 11.25 | 10.80 | 10.80 | 10.80 | -2.70% | 137,254 |
| Jun 18, 2025 | 10.50 | 11.20 | 10.45 | 11.10 | 11.10 | 5.71% | 240,470 |
| Jun 17, 2025 | 10.45 | 10.70 | 10.45 | 10.50 | 10.50 | -1.41% | 109,322 |
| Jun 16, 2025 | 10.55 | 10.70 | 10.50 | 10.65 | 10.65 | - | 181,494 |
| Jun 13, 2025 | 10.80 | 10.90 | 10.65 | 10.65 | 10.65 | -2.74% | 161,813 |
| Jun 12, 2025 | 10.85 | 11.00 | 10.80 | 10.95 | 10.95 | 0.92% | 147,294 |
| Jun 11, 2025 | 10.90 | 11.00 | 10.85 | 10.85 | 10.85 | -1.36% | 135,325 |
| Jun 10, 2025 | 10.95 | 11.20 | 10.95 | 11.00 | 11.00 | 0.46% | 150,540 |
| Jun 9, 2025 | 11.10 | 11.10 | 10.90 | 10.95 | 10.95 | -1.35% | 96,406 |
| Jun 6, 2025 | 11.30 | 11.30 | 11.00 | 11.10 | 11.10 | -0.89% | 115,110 |
| Jun 5, 2025 | 11.40 | 11.40 | 11.15 | 11.20 | 11.20 | - | 132,430 |
| Jun 4, 2025 | 11.45 | 11.50 | 11.15 | 11.20 | 11.20 | 0.45% | 150,106 |
| Jun 3, 2025 | 10.70 | 11.55 | 10.70 | 11.15 | 11.15 | 4.21% | 651,846 |
| Jun 2, 2025 | 10.90 | 11.15 | 10.70 | 10.70 | 10.70 | -3.17% | 360,098 |