Solytech Enterprise Corporation (TPE:1471)
Taiwan · Delayed Price · Currency is TWD 10.15
-0.20 (-1.93%)
May 28, 2026, 1:30 PM CST
Solytech Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 10.35 | 10.55 | 10.15 | 10.15 | 10.15 | -1.93% | 671,416 |
| May 27, 2026 | 10.55 | 10.55 | 10.10 | 10.35 | 10.35 | - | 797,536 |
| May 26, 2026 | 10.65 | 10.75 | 10.35 | 10.35 | 10.35 | -3.72% | 616,558 |
| May 25, 2026 | 11.30 | 11.30 | 10.65 | 10.75 | 10.75 | -0.92% | 675,970 |
| May 22, 2026 | 10.50 | 10.95 | 10.50 | 10.85 | 10.85 | 3.33% | 556,955 |
| May 21, 2026 | 10.50 | 10.70 | 10.30 | 10.50 | 10.50 | 0.96% | 510,792 |
| May 20, 2026 | 10.05 | 10.55 | 10.05 | 10.40 | 10.40 | 3.48% | 598,371 |
| May 19, 2026 | 10.20 | 10.25 | 10.00 | 10.05 | 10.05 | -1.47% | 536,366 |
| May 18, 2026 | 10.25 | 10.30 | 10.10 | 10.20 | 10.20 | -0.49% | 339,033 |
| May 15, 2026 | 10.55 | 10.75 | 10.25 | 10.25 | 10.25 | -3.30% | 493,340 |
| May 14, 2026 | 10.80 | 10.80 | 10.40 | 10.60 | 10.60 | - | 705,154 |
| May 13, 2026 | 10.85 | 11.15 | 10.55 | 10.60 | 10.60 | -2.30% | 845,324 |
| May 12, 2026 | 11.00 | 11.20 | 10.75 | 10.85 | 10.85 | -1.36% | 535,961 |
| May 11, 2026 | 11.05 | 11.10 | 10.85 | 11.00 | 11.00 | -0.90% | 923,849 |
| May 8, 2026 | 11.50 | 11.50 | 11.00 | 11.10 | 11.10 | -2.63% | 536,580 |
| 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% | 779,847 |
| 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 | - | 446,228 |
| 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% | 520,313 |
| 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% | 735,146 |
| Apr 15, 2026 | 11.95 | 12.20 | 11.85 | 11.90 | 11.90 | -0.42% | 696,623 |
| 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% | 750,958 |
| 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 |