Solytech Enterprise Corporation (TPE:1471)
Taiwan · Delayed Price · Currency is TWD 11.40
+0.20 (1.79%)
At close: May 7, 2026
Solytech Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 11.05 | 11.45 | 11.00 | 11.40 | 11.40 | 1.79% | 1,232,418 |
| May 6, 2026 | 11.50 | 11.50 | 11.00 | 11.20 | 11.20 | -2.18% | 779,142 |
| May 5, 2026 | 11.30 | 11.55 | 11.20 | 11.45 | 11.45 | 1.33% | 467,466 |
| May 4, 2026 | 11.30 | 11.65 | 11.30 | 11.30 | 11.30 | - | 445,575 |
| Apr 30, 2026 | 11.75 | 11.75 | 11.30 | 11.30 | 11.30 | -3.83% | 701,159 |
| Apr 29, 2026 | 11.90 | 11.90 | 11.60 | 11.75 | 11.75 | 0.43% | 198,717 |
| Apr 28, 2026 | 11.50 | 11.75 | 11.50 | 11.70 | 11.70 | 1.74% | 295,253 |
| Apr 27, 2026 | 11.80 | 11.85 | 11.15 | 11.50 | 11.50 | -2.95% | 540,698 |
| Apr 24, 2026 | 11.90 | 12.00 | 11.80 | 11.85 | 11.85 | -0.42% | 519,118 |
| Apr 23, 2026 | 12.45 | 12.45 | 11.75 | 11.90 | 11.90 | -4.80% | 1,208,155 |
| Apr 22, 2026 | 13.05 | 13.05 | 12.35 | 12.50 | 12.50 | -4.21% | 1,093,737 |
| Apr 21, 2026 | 12.80 | 14.00 | 12.80 | 13.05 | 13.05 | 1.95% | 3,270,424 |
| Apr 20, 2026 | 12.00 | 12.90 | 11.85 | 12.80 | 12.80 | 6.67% | 2,168,581 |
| Apr 17, 2026 | 12.05 | 12.10 | 11.90 | 12.00 | 12.00 | - | 806,066 |
| Apr 16, 2026 | 11.95 | 12.15 | 11.90 | 12.00 | 12.00 | 0.84% | 733,703 |
| Apr 15, 2026 | 11.95 | 12.20 | 11.85 | 11.90 | 11.90 | -0.42% | 696,590 |
| Apr 14, 2026 | 12.15 | 12.15 | 11.85 | 11.95 | 11.95 | -1.24% | 760,174 |
| Apr 13, 2026 | 11.90 | 12.25 | 11.85 | 12.10 | 12.10 | 0.83% | 735,458 |
| Apr 10, 2026 | 12.10 | 12.20 | 11.90 | 12.00 | 12.00 | -0.83% | 403,558 |
| Apr 9, 2026 | 12.40 | 12.40 | 11.90 | 12.10 | 12.10 | -0.41% | 374,719 |
| Apr 8, 2026 | 11.80 | 12.20 | 11.75 | 12.15 | 12.15 | 2.97% | 677,944 |
| Apr 7, 2026 | 12.05 | 12.30 | 11.80 | 11.80 | 11.80 | -3.67% | 726,876 |
| Apr 2, 2026 | 12.20 | 12.35 | 11.90 | 12.25 | 12.25 | - | 680,085 |
| Apr 1, 2026 | 12.20 | 12.45 | 12.05 | 12.25 | 12.25 | 2.08% | 480,357 |
| Mar 31, 2026 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | -4.00% | 750,778 |
| Mar 30, 2026 | 13.15 | 13.15 | 12.40 | 12.50 | 12.50 | -4.94% | 1,079,041 |
| Mar 27, 2026 | 12.95 | 13.40 | 12.35 | 13.15 | 13.15 | 2.73% | 1,517,309 |
| Mar 26, 2026 | 13.50 | 13.50 | 12.80 | 12.80 | 12.80 | -4.12% | 1,681,752 |
| Mar 25, 2026 | 13.50 | 13.50 | 12.90 | 13.35 | 13.35 | 2.30% | 1,613,897 |
| Mar 24, 2026 | 14.15 | 14.20 | 12.95 | 13.05 | 13.05 | -5.43% | 2,256,683 |
| Mar 23, 2026 | 13.90 | 14.50 | 13.25 | 13.80 | 13.80 | -1.08% | 4,760,435 |
| Mar 20, 2026 | 12.80 | 13.95 | 12.75 | 13.95 | 13.95 | 9.84% | 4,005,021 |
| Mar 19, 2026 | 12.55 | 13.00 | 12.55 | 12.70 | 12.70 | -2.31% | 953,270 |
| Mar 18, 2026 | 13.35 | 13.50 | 12.85 | 13.00 | 13.00 | -2.26% | 1,371,004 |
| Mar 17, 2026 | 14.20 | 14.20 | 13.15 | 13.30 | 13.30 | -3.27% | 1,604,898 |
| Mar 16, 2026 | 13.05 | 14.20 | 12.90 | 13.75 | 13.75 | 5.77% | 3,377,005 |
| Mar 13, 2026 | 11.70 | 13.00 | 11.50 | 13.00 | 13.00 | 9.70% | 1,911,919 |
| Mar 12, 2026 | 12.20 | 12.20 | 11.75 | 11.85 | 11.85 | -2.47% | 875,807 |
| Mar 11, 2026 | 11.75 | 12.35 | 11.75 | 12.15 | 12.15 | 2.53% | 611,394 |
| Mar 10, 2026 | 12.55 | 12.55 | 11.85 | 11.85 | 11.85 | -1.66% | 711,593 |
| Mar 9, 2026 | 12.00 | 12.10 | 11.50 | 12.05 | 12.05 | -5.12% | 887,160 |
| Mar 6, 2026 | 12.55 | 12.80 | 12.30 | 12.70 | 12.70 | -0.39% | 602,368 |
| Mar 5, 2026 | 13.00 | 13.20 | 12.50 | 12.75 | 12.75 | 2.82% | 1,359,545 |
| Mar 4, 2026 | 12.85 | 13.00 | 12.05 | 12.40 | 12.40 | -5.34% | 1,701,821 |
| Mar 3, 2026 | 14.30 | 14.30 | 13.00 | 13.10 | 13.10 | -8.39% | 4,109,403 |
| Mar 2, 2026 | 13.35 | 14.40 | 12.35 | 14.30 | 14.30 | 5.15% | 7,487,467 |
| Feb 26, 2026 | 13.00 | 13.60 | 12.50 | 13.60 | 13.60 | 9.68% | 6,164,904 |
| Feb 25, 2026 | 11.65 | 12.40 | 11.55 | 12.40 | 12.40 | 9.73% | 1,411,234 |
| Feb 24, 2026 | 11.15 | 11.50 | 10.80 | 11.30 | 11.30 | 1.35% | 1,229,467 |
| Feb 23, 2026 | 10.95 | 11.30 | 10.70 | 11.15 | 11.15 | 3.24% | 1,835,950 |