Solteam Incorporation (TPEX:3484)
Taiwan · Delayed Price · Currency is TWD 48.80
+0.45 (0.93%)
Nov 3, 2025, 1:30 PM CST
Solteam Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 48.40 | 48.80 | 48.15 | 48.35 | 48.35 | 0.42% | 85,437 |
| Oct 30, 2025 | 48.50 | 48.90 | 47.80 | 48.15 | 48.15 | -0.72% | 213,114 |
| Oct 29, 2025 | 49.10 | 49.35 | 48.50 | 48.50 | 48.50 | -0.10% | 106,316 |
| Oct 28, 2025 | 49.00 | 49.25 | 48.55 | 48.55 | 48.55 | -1.02% | 171,713 |
| Oct 27, 2025 | 50.00 | 50.00 | 48.85 | 49.05 | 49.05 | -1.01% | 175,957 |
| Oct 23, 2025 | 49.70 | 49.95 | 49.50 | 49.55 | 49.55 | -0.90% | 129,039 |
| Oct 22, 2025 | 49.25 | 50.00 | 49.25 | 50.00 | 50.00 | 1.83% | 214,461 |
| Oct 21, 2025 | 48.95 | 49.40 | 48.95 | 49.10 | 49.10 | 0.31% | 228,291 |
| Oct 20, 2025 | 49.15 | 49.20 | 48.60 | 48.95 | 48.95 | 0.10% | 163,496 |
| Oct 17, 2025 | 49.10 | 49.10 | 48.60 | 48.90 | 48.90 | - | 251,049 |
| Oct 16, 2025 | 48.30 | 49.75 | 48.30 | 48.90 | 48.90 | 1.24% | 279,994 |
| Oct 15, 2025 | 48.15 | 48.45 | 47.85 | 48.30 | 48.30 | 1.26% | 86,504 |
| Oct 14, 2025 | 48.90 | 49.15 | 47.70 | 47.70 | 47.70 | -1.24% | 277,037 |
| Oct 13, 2025 | 48.50 | 48.70 | 47.50 | 48.30 | 48.30 | -1.73% | 221,613 |
| Oct 9, 2025 | 50.00 | 50.30 | 49.00 | 49.15 | 49.15 | -1.70% | 240,803 |
| Oct 8, 2025 | 49.50 | 50.10 | 49.25 | 50.00 | 50.00 | 0.70% | 135,771 |
| Oct 7, 2025 | 49.40 | 49.85 | 49.00 | 49.65 | 49.65 | 0.61% | 162,376 |
| Oct 3, 2025 | 49.45 | 49.95 | 49.10 | 49.35 | 49.35 | - | 158,794 |
| Oct 2, 2025 | 50.40 | 50.40 | 49.35 | 49.35 | 49.35 | - | 128,481 |
| Oct 1, 2025 | 49.90 | 49.90 | 49.35 | 49.35 | 49.35 | -0.80% | 58,387 |
| Sep 30, 2025 | 49.40 | 49.80 | 49.10 | 49.75 | 49.75 | 1.53% | 105,761 |
| Sep 29, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Sep 26, 2025 | 50.20 | 50.20 | 48.70 | 49.00 | 49.00 | -2.78% | 344,651 |
| Sep 25, 2025 | 49.90 | 50.90 | 49.90 | 50.40 | 50.40 | 0.60% | 117,052 |
| Sep 24, 2025 | 50.10 | 50.70 | 49.90 | 50.10 | 50.10 | - | 148,650 |
| Sep 23, 2025 | 51.00 | 51.00 | 49.85 | 50.10 | 50.10 | -0.99% | 226,088 |
| Sep 22, 2025 | 50.60 | 51.20 | 50.50 | 50.60 | 50.60 | -0.20% | 119,904 |
| Sep 19, 2025 | 50.60 | 51.50 | 49.95 | 50.70 | 50.70 | 1.00% | 319,824 |
| Sep 18, 2025 | 49.85 | 50.20 | 49.55 | 50.20 | 50.20 | 1.31% | 162,576 |
| Sep 17, 2025 | 49.85 | 50.40 | 49.30 | 49.55 | 49.55 | 0.10% | 205,917 |
| Sep 16, 2025 | 50.00 | 50.00 | 49.20 | 49.50 | 49.50 | 0.41% | 221,149 |
| Sep 15, 2025 | 49.30 | 49.85 | 49.05 | 49.30 | 49.30 | -0.30% | 242,883 |
| Sep 12, 2025 | 49.70 | 50.00 | 49.45 | 49.45 | 49.45 | 0.61% | 199,430 |
| Sep 11, 2025 | 50.30 | 50.40 | 49.10 | 49.15 | 49.15 | -2.48% | 474,306 |
| Sep 10, 2025 | 50.70 | 50.70 | 50.00 | 50.40 | 50.40 | 0.60% | 241,497 |
| Sep 9, 2025 | 51.10 | 51.30 | 49.90 | 50.10 | 50.10 | -2.91% | 644,121 |
| Sep 8, 2025 | 51.40 | 52.00 | 50.90 | 51.60 | 51.60 | -4.80% | 603,723 |
| Sep 5, 2025 | 54.20 | 54.70 | 53.80 | 54.20 | 51.76 | 0.37% | 655,650 |
| Sep 4, 2025 | 54.30 | 54.80 | 53.90 | 54.00 | 51.56 | 0.37% | 325,000 |
| Sep 3, 2025 | 53.50 | 54.40 | 53.50 | 53.80 | 51.37 | 0.37% | 178,281 |
| Sep 2, 2025 | 54.40 | 55.00 | 53.30 | 53.60 | 51.18 | -1.29% | 382,603 |
| Sep 1, 2025 | 55.30 | 55.90 | 53.60 | 54.30 | 51.80 | -2.51% | 486,942 |
| Aug 29, 2025 | 57.00 | 57.00 | 55.50 | 55.70 | 53.13 | -1.42% | 803,624 |
| Aug 28, 2025 | 54.50 | 57.00 | 54.20 | 56.50 | 53.89 | 4.05% | 975,334 |
| Aug 27, 2025 | 54.10 | 54.50 | 53.40 | 54.30 | 51.80 | 1.88% | 411,879 |
| Aug 26, 2025 | 53.90 | 53.90 | 53.00 | 53.30 | 50.84 | -1.30% | 317,426 |
| Aug 25, 2025 | 54.80 | 54.80 | 54.00 | 54.00 | 51.51 | - | 309,359 |
| Aug 22, 2025 | 54.60 | 54.60 | 53.40 | 54.00 | 51.51 | 0.37% | 324,962 |
| Aug 21, 2025 | 53.30 | 54.30 | 53.30 | 53.80 | 51.32 | 1.13% | 359,852 |
| Aug 20, 2025 | 54.40 | 54.40 | 53.10 | 53.20 | 50.75 | -2.56% | 725,225 |