Solteam Incorporation (TPEX:3484)
Taiwan · Delayed Price · Currency is TWD 50.70
+0.50 (1.00%)
Sep 19, 2025, 1:30 PM CST
Solteam Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 50.60 | 51.50 | 49.95 | 50.70 | 50.70 | 1.00% | 319,758 |
| Sep 18, 2025 | 49.85 | 50.20 | 49.55 | 50.20 | 50.20 | 1.31% | 161,100 |
| Sep 17, 2025 | 49.85 | 50.40 | 49.30 | 49.55 | 49.55 | 0.10% | 204,133 |
| Sep 16, 2025 | 50.00 | 50.00 | 49.20 | 49.50 | 49.50 | 0.41% | 220,401 |
| Sep 15, 2025 | 49.30 | 49.85 | 49.05 | 49.30 | 49.30 | -0.30% | 240,063 |
| Sep 12, 2025 | 49.70 | 50.00 | 49.45 | 49.45 | 49.45 | 0.61% | 196,602 |
| Sep 11, 2025 | 50.30 | 50.40 | 49.10 | 49.15 | 49.15 | -2.48% | 464,065 |
| Sep 10, 2025 | 50.70 | 50.70 | 50.00 | 50.40 | 50.40 | 0.60% | 238,659 |
| Sep 9, 2025 | 51.10 | 51.30 | 49.90 | 50.10 | 50.10 | -2.91% | 633,051 |
| Sep 8, 2025 | 51.40 | 52.00 | 50.90 | 51.60 | 51.60 | -4.80% | 595,013 |
| Sep 5, 2025 | 54.20 | 54.70 | 53.80 | 54.20 | 51.70 | 0.37% | 645,389 |
| Sep 4, 2025 | 54.30 | 54.80 | 53.90 | 54.00 | 51.51 | 0.37% | 320,924 |
| Sep 3, 2025 | 53.50 | 54.40 | 53.50 | 53.80 | 51.32 | 0.37% | 175,350 |
| Sep 2, 2025 | 54.40 | 55.00 | 53.30 | 53.60 | 51.13 | -1.29% | 379,050 |
| Sep 1, 2025 | 55.30 | 55.90 | 53.60 | 54.30 | 51.80 | -2.51% | 479,810 |
| Aug 29, 2025 | 57.00 | 57.00 | 55.50 | 55.70 | 53.13 | -1.42% | 798,131 |
| Aug 28, 2025 | 54.50 | 57.00 | 54.20 | 56.50 | 53.89 | 4.05% | 961,502 |
| Aug 27, 2025 | 54.10 | 54.50 | 53.40 | 54.30 | 51.80 | 1.88% | 407,120 |
| Aug 26, 2025 | 53.90 | 53.90 | 53.00 | 53.30 | 50.84 | -1.30% | 310,299 |
| Aug 25, 2025 | 54.80 | 54.80 | 54.00 | 54.00 | 51.51 | - | 306,092 |
| Aug 22, 2025 | 54.60 | 54.60 | 53.40 | 54.00 | 51.51 | 0.37% | 321,021 |
| Aug 21, 2025 | 53.30 | 54.30 | 53.30 | 53.80 | 51.32 | 1.13% | 354,271 |
| Aug 20, 2025 | 54.40 | 54.40 | 53.10 | 53.20 | 50.75 | -2.56% | 715,230 |
| Aug 19, 2025 | 55.10 | 55.20 | 54.20 | 54.60 | 52.08 | 0.92% | 439,000 |
| Aug 18, 2025 | 55.40 | 55.60 | 54.00 | 54.10 | 51.60 | -1.64% | 890,577 |
| Aug 15, 2025 | 55.10 | 55.40 | 54.10 | 55.00 | 52.46 | -0.18% | 691,000 |
| Aug 14, 2025 | 54.10 | 55.60 | 54.00 | 55.10 | 52.56 | 3.38% | 2,003,653 |
| Aug 13, 2025 | 51.90 | 54.40 | 51.60 | 53.30 | 50.84 | 3.09% | 1,589,710 |
| Aug 12, 2025 | 51.90 | 52.20 | 51.10 | 51.70 | 49.32 | -0.39% | 438,005 |
| Aug 11, 2025 | 50.00 | 52.00 | 49.85 | 51.90 | 49.51 | 3.80% | 747,550 |
| Aug 8, 2025 | 50.20 | 51.20 | 49.80 | 50.00 | 47.69 | 2.04% | 706,101 |
| Aug 7, 2025 | 48.90 | 49.40 | 48.50 | 49.00 | 46.74 | 0.20% | 335,002 |
| Aug 6, 2025 | 48.45 | 49.05 | 48.15 | 48.90 | 46.64 | 1.35% | 309,242 |
| Aug 5, 2025 | 48.00 | 48.45 | 48.00 | 48.25 | 46.02 | 0.52% | 204,001 |
| Aug 4, 2025 | 47.05 | 48.20 | 46.85 | 48.00 | 45.79 | 1.16% | 184,100 |
| Aug 1, 2025 | 46.40 | 47.75 | 45.50 | 47.45 | 45.31 | 1.82% | 214,788 |
| Jul 31, 2025 | 47.00 | 47.00 | 46.35 | 46.60 | 44.45 | - | 85,001 |
| Jul 30, 2025 | 46.55 | 46.90 | 46.25 | 46.60 | 44.45 | 0.54% | 48,023 |
| Jul 29, 2025 | 47.05 | 47.05 | 46.25 | 46.35 | 44.21 | -0.86% | 96,000 |
| Jul 28, 2025 | 46.65 | 47.20 | 46.25 | 46.75 | 44.59 | 0.54% | 200,019 |
| Jul 25, 2025 | 46.30 | 46.50 | 45.85 | 46.50 | 44.36 | 0.98% | 101,008 |
| Jul 24, 2025 | 46.50 | 46.75 | 45.75 | 46.05 | 43.93 | -0.43% | 203,020 |
| Jul 23, 2025 | 45.85 | 46.35 | 45.65 | 46.25 | 44.12 | 1.65% | 110,002 |
| Jul 22, 2025 | 46.75 | 46.90 | 45.50 | 45.50 | 43.40 | -2.67% | 231,000 |
| Jul 21, 2025 | 46.55 | 47.00 | 46.35 | 46.75 | 44.59 | 0.32% | 91,000 |
| Jul 18, 2025 | 46.80 | 46.80 | 46.25 | 46.60 | 44.45 | 0.11% | 157,118 |
| Jul 17, 2025 | 45.75 | 46.60 | 45.50 | 46.55 | 44.40 | 2.20% | 314,002 |
| Jul 16, 2025 | 45.80 | 45.90 | 45.45 | 45.55 | 43.45 | 0.11% | 136,399 |
| Jul 15, 2025 | 45.80 | 45.80 | 45.30 | 45.50 | 43.40 | -0.11% | 104,001 |
| Jul 14, 2025 | 45.60 | 45.95 | 45.50 | 45.55 | 43.45 | -1.19% | 98,002 |