Solteam Incorporation (TPEX:3484)
Taiwan · Delayed Price · Currency is TWD 50.30
+0.30 (0.60%)
Aug 26, 2026, 1:30 PM CST
Solteam Incorporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 50.50 | 50.50 | 49.80 | 50.40 | - | 0.80% | 1,000 |
| Aug 25, 2026 | 49.90 | 50.10 | 49.60 | 50.00 | 50.00 | 0.20% | 71,871 |
| Aug 24, 2026 | 49.90 | 50.20 | 49.60 | 49.90 | 49.90 | - | 126,751 |
| Aug 21, 2026 | 50.50 | 51.10 | 49.90 | 49.90 | 49.90 | -1.58% | 312,276 |
| Aug 20, 2026 | 51.70 | 51.80 | 50.30 | 50.70 | 50.70 | -1.74% | 228,553 |
| Aug 19, 2026 | 50.40 | 51.90 | 50.20 | 51.60 | 51.60 | 0.98% | 232,538 |
| Aug 18, 2026 | 51.00 | 52.30 | 50.80 | 51.10 | 51.10 | -0.78% | 185,836 |
| Aug 17, 2026 | 52.00 | 52.50 | 51.00 | 51.50 | 51.50 | -0.19% | 300,041 |
| Aug 14, 2026 | 50.30 | 51.80 | 49.80 | 51.60 | 51.60 | 2.58% | 389,935 |
| Aug 13, 2026 | 50.20 | 50.80 | 50.00 | 50.30 | 50.30 | -0.20% | 137,348 |
| Aug 12, 2026 | 50.10 | 50.50 | 49.90 | 50.40 | 50.40 | 0.40% | 191,408 |
| Aug 11, 2026 | 50.40 | 50.40 | 50.00 | 50.20 | 50.20 | -0.99% | 192,966 |
| Aug 10, 2026 | 51.70 | 51.70 | 50.40 | 50.70 | 50.70 | -1.93% | 349,595 |
| Aug 7, 2026 | 51.60 | 52.00 | 51.40 | 51.70 | 51.70 | -0.77% | 248,211 |
| Aug 6, 2026 | 53.10 | 53.10 | 51.60 | 52.10 | 52.10 | -1.33% | 310,150 |
| Aug 5, 2026 | 51.50 | 54.50 | 51.40 | 52.80 | 52.80 | 3.12% | 1,592,499 |
| Aug 4, 2026 | 50.00 | 51.50 | 49.60 | 51.20 | 51.20 | 9.17% | 1,850,779 |
| Aug 3, 2026 | 48.00 | 48.45 | 46.90 | 46.90 | 46.90 | -2.29% | 207,698 |
| Jul 31, 2026 | 46.80 | 48.45 | 46.80 | 48.00 | 48.00 | 5.03% | 225,159 |
| Jul 30, 2026 | 45.80 | 46.80 | 45.30 | 45.70 | 45.70 | 0.11% | 189,698 |
| Jul 29, 2026 | 47.20 | 47.70 | 44.90 | 45.65 | 45.65 | -3.08% | 407,544 |
| Jul 28, 2026 | 47.85 | 47.85 | 47.00 | 47.10 | 47.10 | -2.89% | 260,848 |
| Jul 27, 2026 | 48.00 | 49.20 | 47.85 | 48.50 | 48.50 | 2.21% | 307,740 |
| Jul 24, 2026 | 47.00 | 47.95 | 46.70 | 47.45 | 47.45 | 0.74% | 212,084 |
| Jul 23, 2026 | 47.50 | 47.60 | 46.70 | 47.10 | 47.10 | -0.84% | 175,442 |
| Jul 22, 2026 | 48.25 | 48.45 | 47.50 | 47.50 | 47.50 | -0.11% | 159,271 |
| Jul 21, 2026 | 47.20 | 48.20 | 47.20 | 47.55 | 47.55 | 1.82% | 117,187 |
| Jul 20, 2026 | 48.00 | 48.40 | 46.45 | 46.70 | 46.70 | -0.64% | 313,423 |
| Jul 17, 2026 | 50.80 | 50.80 | 46.75 | 47.00 | 47.00 | -8.02% | 722,220 |
| Jul 16, 2026 | 51.70 | 52.30 | 51.00 | 51.10 | 51.10 | -1.92% | 295,073 |
| Jul 15, 2026 | 51.90 | 52.40 | 51.20 | 52.10 | 52.10 | 1.96% | 330,937 |
| Jul 14, 2026 | 53.00 | 53.00 | 50.30 | 51.10 | 51.10 | -2.85% | 491,021 |
| Jul 13, 2026 | 53.40 | 53.60 | 52.30 | 52.60 | 52.60 | -0.19% | 611,564 |
| Jul 9, 2026 | 52.00 | 52.80 | 51.20 | 52.70 | 52.70 | 2.13% | 389,295 |
| Jul 8, 2026 | 51.50 | 51.80 | 50.70 | 51.60 | 51.60 | -0.39% | 302,375 |
| Jul 7, 2026 | 54.10 | 54.10 | 50.90 | 51.80 | 51.80 | -3.90% | 620,380 |
| Jul 6, 2026 | 53.60 | 54.80 | 53.00 | 53.90 | 53.90 | 1.70% | 1,032,828 |
| Jul 3, 2026 | 52.00 | 53.80 | 51.30 | 53.00 | 53.00 | 2.71% | 891,245 |
| Jul 2, 2026 | 50.60 | 51.70 | 50.50 | 51.60 | 51.60 | 1.18% | 369,883 |
| Jul 1, 2026 | 51.40 | 51.40 | 50.50 | 51.00 | 51.00 | -0.58% | 340,313 |
| Jun 30, 2026 | 51.00 | 51.40 | 50.40 | 51.30 | 51.30 | 0.79% | 606,710 |
| Jun 29, 2026 | 51.10 | 51.60 | 50.50 | 50.90 | 50.90 | -0.20% | 632,469 |
| Jun 26, 2026 | 52.00 | 52.10 | 50.30 | 51.00 | 51.00 | -1.73% | 693,546 |
| Jun 25, 2026 | 52.20 | 52.50 | 51.20 | 51.90 | 51.90 | 0.19% | 671,490 |
| Jun 24, 2026 | 51.90 | 52.00 | 50.50 | 51.80 | 51.80 | -0.38% | 743,174 |
| Jun 23, 2026 | 52.90 | 52.90 | 50.20 | 52.00 | 52.00 | -1.70% | 1,788,596 |
| Jun 22, 2026 | 56.00 | 56.10 | 52.60 | 52.90 | 52.90 | -3.99% | 7,290,942 |
| Jun 18, 2026 | 51.70 | 55.80 | 51.30 | 55.10 | 55.10 | 6.37% | 5,412,114 |
| Jun 17, 2026 | 47.30 | 51.80 | 47.30 | 51.80 | 51.80 | 8.94% | 1,525,911 |
| Jun 16, 2026 | 47.20 | 49.30 | 47.20 | 47.55 | 47.55 | 1.17% | 1,113,433 |