Solteam Incorporation (TPEX:3484)
Taiwan · Delayed Price · Currency is TWD 46.75
+0.85 (1.85%)
Sep 18, 2026, 1:30 PM CST
Solteam Incorporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 46.15 | 46.75 | 45.60 | 46.75 | 46.75 | 1.85% | 145,332 |
| Sep 17, 2026 | 45.40 | 45.90 | 45.00 | 45.90 | 45.90 | 2.57% | 112,321 |
| Sep 16, 2026 | 44.85 | 44.95 | 44.40 | 44.75 | 44.75 | 2.17% | 54,630 |
| Sep 15, 2026 | 44.05 | 44.55 | 43.60 | 43.80 | 43.80 | 0.11% | 154,749 |
| Sep 14, 2026 | 43.70 | 44.15 | 43.50 | 43.75 | 43.75 | -1.35% | 144,754 |
| Sep 11, 2026 | 44.40 | 44.50 | 44.25 | 44.35 | 44.35 | -0.78% | 93,369 |
| Sep 10, 2026 | 45.10 | 45.35 | 44.70 | 44.70 | 44.70 | -0.89% | 197,466 |
| Sep 9, 2026 | 45.10 | 45.35 | 45.00 | 45.10 | 45.10 | -0.66% | 223,189 |
| Sep 8, 2026 | 45.30 | 45.70 | 45.30 | 45.40 | 45.40 | -0.22% | 113,534 |
| Sep 7, 2026 | 46.80 | 46.80 | 45.50 | 45.50 | 45.50 | -2.15% | 285,879 |
| Sep 4, 2026 | 47.15 | 47.20 | 46.25 | 46.50 | 46.50 | -0.85% | 286,507 |
| Sep 3, 2026 | 49.00 | 49.00 | 46.90 | 46.90 | 46.90 | -3.30% | 444,951 |
| Sep 2, 2026 | 51.00 | 51.10 | 49.95 | 51.00 | 48.50 | 2.82% | 464,970 |
| Sep 1, 2026 | 49.50 | 49.95 | 49.30 | 49.60 | 47.17 | 0.20% | 213,021 |
| Aug 31, 2026 | 50.30 | 50.30 | 49.50 | 49.50 | 47.07 | -1.59% | 206,170 |
| Aug 28, 2026 | 50.70 | 51.60 | 50.20 | 50.30 | 47.83 | -0.79% | 183,911 |
| Aug 27, 2026 | 50.40 | 51.30 | 50.40 | 50.70 | 48.21 | 0.80% | 174,400 |
| Aug 26, 2026 | 50.50 | 50.50 | 49.80 | 50.30 | 47.83 | 0.60% | 122,798 |
| Aug 25, 2026 | 49.90 | 50.10 | 49.60 | 50.00 | 47.55 | 0.20% | 71,871 |
| Aug 24, 2026 | 49.90 | 50.20 | 49.60 | 49.90 | 47.45 | - | 126,751 |
| Aug 21, 2026 | 50.50 | 51.10 | 49.90 | 49.90 | 47.45 | -1.58% | 312,276 |
| Aug 20, 2026 | 51.70 | 51.80 | 50.30 | 50.70 | 48.21 | -1.74% | 228,553 |
| Aug 19, 2026 | 50.40 | 51.90 | 50.20 | 51.60 | 49.07 | 0.98% | 232,538 |
| Aug 18, 2026 | 51.00 | 52.30 | 50.80 | 51.10 | 48.60 | -0.78% | 185,836 |
| Aug 17, 2026 | 52.00 | 52.50 | 51.00 | 51.50 | 48.98 | -0.19% | 300,041 |
| Aug 14, 2026 | 50.30 | 51.80 | 49.80 | 51.60 | 49.07 | 2.58% | 389,935 |
| Aug 13, 2026 | 50.20 | 50.80 | 50.00 | 50.30 | 47.83 | -0.20% | 137,348 |
| Aug 12, 2026 | 50.10 | 50.50 | 49.90 | 50.40 | 47.93 | 0.40% | 191,408 |
| Aug 11, 2026 | 50.40 | 50.40 | 50.00 | 50.20 | 47.74 | -0.99% | 192,966 |
| Aug 10, 2026 | 51.70 | 51.70 | 50.40 | 50.70 | 48.21 | -1.93% | 349,595 |
| Aug 7, 2026 | 51.60 | 52.00 | 51.40 | 51.70 | 49.17 | -0.77% | 248,211 |
| Aug 6, 2026 | 53.10 | 53.10 | 51.60 | 52.10 | 49.55 | -1.33% | 310,150 |
| Aug 5, 2026 | 51.50 | 54.50 | 51.40 | 52.80 | 50.21 | 3.13% | 1,592,499 |
| Aug 4, 2026 | 50.00 | 51.50 | 49.60 | 51.20 | 48.69 | 9.17% | 1,850,779 |
| Aug 3, 2026 | 48.00 | 48.45 | 46.90 | 46.90 | 44.60 | -2.29% | 207,698 |
| Jul 31, 2026 | 46.80 | 48.45 | 46.80 | 48.00 | 45.65 | 5.03% | 225,159 |
| Jul 30, 2026 | 45.80 | 46.80 | 45.30 | 45.70 | 43.46 | 0.11% | 189,698 |
| Jul 29, 2026 | 47.20 | 47.70 | 44.90 | 45.65 | 43.41 | -3.08% | 407,544 |
| Jul 28, 2026 | 47.85 | 47.85 | 47.00 | 47.10 | 44.79 | -2.89% | 260,848 |
| Jul 27, 2026 | 48.00 | 49.20 | 47.85 | 48.50 | 46.12 | 2.21% | 307,740 |
| Jul 24, 2026 | 47.00 | 47.95 | 46.70 | 47.45 | 45.12 | 0.74% | 212,084 |
| Jul 23, 2026 | 47.50 | 47.60 | 46.70 | 47.10 | 44.79 | -0.84% | 175,442 |
| Jul 22, 2026 | 48.25 | 48.45 | 47.50 | 47.50 | 45.17 | -0.11% | 159,271 |
| Jul 21, 2026 | 47.20 | 48.20 | 47.20 | 47.55 | 45.22 | 1.82% | 117,187 |
| Jul 20, 2026 | 48.00 | 48.40 | 46.45 | 46.70 | 44.41 | -0.64% | 313,423 |
| Jul 17, 2026 | 50.80 | 50.80 | 46.75 | 47.00 | 44.70 | -8.02% | 722,220 |
| Jul 16, 2026 | 51.70 | 52.30 | 51.00 | 51.10 | 48.60 | -1.92% | 295,073 |
| Jul 15, 2026 | 51.90 | 52.40 | 51.20 | 52.10 | 49.55 | 1.96% | 330,937 |
| Jul 14, 2026 | 53.00 | 53.00 | 50.30 | 51.10 | 48.60 | -2.85% | 491,021 |
| Jul 13, 2026 | 53.40 | 53.60 | 52.30 | 52.60 | 50.02 | -0.19% | 611,564 |