Solteam Incorporation 3484
TPEX · Taiwan · Producer Manufacturing
TWD 47.90+0.60 (+1.27%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 47.30 | +1.61% | TWD 46.60 | TWD 47.30 | TWD 46.60 | 157.00K |
| 2026-09-30 | TWD 46.55 | -0.43% | TWD 47.00 | TWD 47.20 | TWD 46.55 | 85.13K |
| 2026-09-29 | TWD 46.75 | +1.08% | TWD 46.20 | TWD 47.10 | TWD 46.20 | 127.03K |
| 2026-09-24 | TWD 46.25 | +0.76% | TWD 45.05 | TWD 46.25 | TWD 45.05 | 68.01K |
| 2026-09-23 | TWD 45.90 | +0.77% | TWD 45.95 | TWD 45.95 | TWD 45.60 | 60.06K |
| 2026-09-22 | TWD 45.55 | -0.55% | TWD 45.75 | TWD 46.00 | TWD 45.50 | 64.00K |
| 2026-09-21 | TWD 45.80 | -2.03% | TWD 46.05 | TWD 46.15 | TWD 45.75 | 135.34K |
| 2026-09-18 | TWD 46.75 | +1.85% | TWD 46.15 | TWD 46.75 | TWD 45.60 | 143.12K |
| 2026-09-17 | TWD 45.90 | +2.57% | TWD 45.40 | TWD 45.90 | TWD 45.00 | 111.00K |
| 2026-09-16 | TWD 44.75 | +2.17% | TWD 44.85 | TWD 44.95 | TWD 44.40 | 52.10K |
| 2026-09-15 | TWD 43.80 | +0.11% | TWD 44.05 | TWD 44.55 | TWD 43.60 | 152.02K |
| 2026-09-14 | TWD 43.75 | -1.35% | TWD 43.70 | TWD 44.15 | TWD 43.50 | 143.01K |
| 2026-09-11 | TWD 44.35 | -0.78% | TWD 44.40 | TWD 44.50 | TWD 44.25 | 90.13K |
| 2026-09-10 | TWD 44.70 | -0.89% | TWD 45.10 | TWD 45.35 | TWD 44.70 | 192.10K |
| 2026-09-09 | TWD 45.10 | -0.66% | TWD 45.10 | TWD 45.35 | TWD 45.00 | 218.20K |
| 2026-09-08 | TWD 45.40 | -0.22% | TWD 45.30 | TWD 45.70 | TWD 45.30 | 111.00K |
| 2026-09-07 | TWD 45.50 | -2.15% | TWD 46.80 | TWD 46.80 | TWD 45.50 | 275.00K |
| 2026-09-04 | TWD 46.50 | -0.85% | TWD 47.15 | TWD 47.20 | TWD 46.25 | 280.00K |
| 2026-09-03 | TWD 46.90 | -8.04% | TWD 49.00 | TWD 49.00 | TWD 46.90 | 436.00K |
| 2026-09-02 | TWD 51.00 | +2.82% | TWD 51.00 | TWD 51.10 | TWD 49.95 | 527.30K |
| 2026-09-01 | TWD 49.60 | +0.20% | TWD 49.50 | TWD 49.95 | TWD 49.30 | 209.07K |
| 2026-08-31 | TWD 49.50 | -1.59% | TWD 50.30 | TWD 50.30 | TWD 49.50 | 201.33K |
| 2026-08-28 | TWD 50.30 | -0.79% | TWD 50.70 | TWD 51.60 | TWD 50.20 | 181.68K |
| 2026-08-27 | TWD 50.70 | +0.80% | TWD 50.40 | TWD 51.30 | TWD 50.40 | 173.27K |
| 2026-08-26 | TWD 50.30 | +0.60% | TWD 50.50 | TWD 50.50 | TWD 49.80 | 120.02K |
| 2026-08-25 | TWD 50.00 | +0.20% | TWD 49.90 | TWD 50.10 | TWD 49.60 | 70.00K |
| 2026-08-24 | TWD 49.90 | 0.00% | TWD 49.90 | TWD 50.20 | TWD 49.60 | 125.00K |
| 2026-08-21 | TWD 49.90 | -1.58% | TWD 50.50 | TWD 51.10 | TWD 49.90 | 309.56K |
| 2026-08-20 | TWD 50.70 | -1.74% | TWD 51.70 | TWD 51.80 | TWD 50.30 | 226.56K |
| 2026-08-19 | TWD 51.60 | +0.98% | TWD 50.40 | TWD 51.90 | TWD 50.20 | 230.00K |
| 2026-08-18 | TWD 51.10 | -0.78% | TWD 51.00 | TWD 52.30 | TWD 50.80 | 182.60K |
| 2026-08-17 | TWD 51.50 | -0.19% | TWD 52.00 | TWD 52.50 | TWD 51.00 | 294.05K |
| 2026-08-14 | TWD 51.60 | +2.58% | TWD 50.30 | TWD 51.80 | TWD 49.80 | 385.20K |
| 2026-08-13 | TWD 50.30 | -0.20% | TWD 50.20 | TWD 50.80 | TWD 50.00 | 133.00K |
| 2026-08-12 | TWD 50.40 | +0.40% | TWD 50.10 | TWD 50.50 | TWD 49.90 | 188.14K |
| 2026-08-11 | TWD 50.20 | -0.99% | TWD 50.40 | TWD 50.40 | TWD 50.00 | 187.25K |
| 2026-08-10 | TWD 50.70 | -1.93% | TWD 51.70 | TWD 51.70 | TWD 50.40 | 344.10K |
| 2026-08-07 | TWD 51.70 | -0.77% | TWD 51.60 | TWD 52.00 | TWD 51.40 | 244.44K |
| 2026-08-06 | TWD 52.10 | -1.33% | TWD 53.10 | TWD 53.10 | TWD 51.60 | 305.87K |
| 2026-08-05 | TWD 52.80 | +3.12% | TWD 51.50 | TWD 54.50 | TWD 51.40 | 1.57M |
| 2026-08-04 | TWD 51.20 | +9.17% | TWD 50.00 | TWD 51.50 | TWD 49.60 | 1.84M |
| 2026-08-03 | TWD 46.90 | -2.29% | TWD 48.00 | TWD 48.45 | TWD 46.90 | 205.00K |
| 2026-07-31 | TWD 48.00 | +5.03% | TWD 46.80 | TWD 48.45 | TWD 46.80 | 222.00K |
| 2026-07-30 | TWD 45.70 | +0.11% | TWD 45.80 | TWD 46.80 | TWD 45.30 | 188.00K |
| 2026-07-29 | TWD 45.65 | -3.08% | TWD 47.20 | TWD 47.70 | TWD 44.90 | 401.01K |
| 2026-07-28 | TWD 47.10 | -2.89% | TWD 47.85 | TWD 47.85 | TWD 47.00 | 256.00K |
| 2026-07-27 | TWD 48.50 | +2.21% | TWD 48.00 | TWD 49.20 | TWD 47.85 | 304.04K |
| 2026-07-24 | TWD 47.45 | +0.74% | TWD 47.00 | TWD 47.95 | TWD 46.70 | 208.30K |
| 2026-07-23 | TWD 47.10 | -0.84% | TWD 47.50 | TWD 47.60 | TWD 46.70 | 173.10K |
| 2026-07-22 | TWD 47.50 | -0.11% | TWD 48.25 | TWD 48.45 | TWD 47.50 | 158.02K |
| 2026-07-21 | TWD 47.55 | +1.82% | TWD 47.20 | TWD 48.20 | TWD 47.20 | 115.00K |
| 2026-07-20 | TWD 46.70 | -0.64% | TWD 48.00 | TWD 48.40 | TWD 46.45 | 309.10K |
| 2026-07-17 | TWD 47.00 | -8.02% | TWD 50.80 | TWD 50.80 | TWD 46.75 | 708.05K |
| 2026-07-16 | TWD 51.10 | -1.92% | TWD 51.70 | TWD 52.30 | TWD 51.00 | 293.41K |
| 2026-07-15 | TWD 52.10 | +1.96% | TWD 51.90 | TWD 52.40 | TWD 51.20 | 328.00K |
| 2026-07-14 | TWD 51.10 | -2.85% | TWD 53.00 | TWD 53.00 | TWD 50.30 | 486.00K |
| 2026-07-13 | TWD 52.60 | -0.19% | TWD 53.40 | TWD 53.60 | TWD 52.30 | 605.35K |
| 2026-07-10 | TWD 52.70 | 0.00% | TWD 52.70 | TWD 52.70 | TWD 52.70 | 0 |
| 2026-07-09 | TWD 52.70 | +2.13% | TWD 52.00 | TWD 52.80 | TWD 51.20 | 384.64K |
| 2026-07-08 | TWD 51.60 | -0.39% | TWD 51.50 | TWD 51.80 | TWD 50.70 | 299.43K |
| 2026-07-07 | TWD 51.80 | -3.90% | TWD 54.10 | TWD 54.10 | TWD 50.90 | 613.00K |
| 2026-07-06 | TWD 53.90 | +1.70% | TWD 53.60 | TWD 54.80 | TWD 53.00 | 1.02M |
| 2026-07-03 | TWD 53.00 | +2.71% | TWD 52.00 | TWD 53.80 | TWD 51.30 | 879.23K |
| 2026-07-02 | TWD 51.60 | +1.18% | TWD 50.60 | TWD 51.70 | TWD 50.50 | 367.26K |
| 2026-07-01 | TWD 51.00 | -0.58% | TWD 51.40 | TWD 51.40 | TWD 50.50 | 336.24K |
| 2026-06-30 | TWD 51.30 | +0.79% | TWD 51.00 | TWD 51.40 | TWD 50.40 | 603.12K |
| 2026-06-29 | TWD 50.90 | -0.20% | TWD 51.10 | TWD 51.60 | TWD 50.50 | 627.00K |
| 2026-06-26 | TWD 51.00 | -1.73% | TWD 52.00 | TWD 52.10 | TWD 50.30 | 686.50K |
| 2026-06-25 | TWD 51.90 | +0.19% | TWD 52.20 | TWD 52.50 | TWD 51.20 | 663.11K |
| 2026-06-24 | TWD 51.80 | -0.38% | TWD 51.90 | TWD 52.00 | TWD 50.50 | 736.36K |
| 2026-06-23 | TWD 52.00 | -1.70% | TWD 52.90 | TWD 52.90 | TWD 50.20 | 1.77M |
| 2026-06-22 | TWD 52.90 | -3.99% | TWD 56.00 | TWD 56.10 | TWD 52.60 | 7.22M |
| 2026-06-18 | TWD 55.10 | +6.37% | TWD 51.70 | TWD 55.80 | TWD 51.30 | 5.37M |
| 2026-06-17 | TWD 51.80 | +8.94% | TWD 47.30 | TWD 51.80 | TWD 47.30 | 1.52M |
| 2026-06-16 | TWD 47.55 | +1.17% | TWD 47.20 | TWD 49.30 | TWD 47.20 | 1.10M |
| 2026-06-15 | TWD 47.00 | +2.73% | TWD 46.00 | TWD 47.50 | TWD 45.80 | 527.00K |
| 2026-06-12 | TWD 45.75 | -1.08% | TWD 46.50 | TWD 46.50 | TWD 45.55 | 369.00K |
| 2026-06-11 | TWD 46.25 | +3.12% | TWD 44.50 | TWD 46.65 | TWD 44.05 | 557.17K |
| 2026-06-10 | TWD 44.85 | -0.99% | TWD 45.00 | TWD 45.80 | TWD 44.75 | 369.02K |
| 2026-06-09 | TWD 45.30 | +3.31% | TWD 44.50 | TWD 45.70 | TWD 44.50 | 545.51K |
| 2026-06-08 | TWD 43.85 | -1.79% | TWD 42.80 | TWD 43.95 | TWD 42.20 | 358.20K |
| 2026-06-05 | TWD 44.65 | -0.78% | TWD 45.35 | TWD 45.40 | TWD 44.45 | 319.00K |
| 2026-06-04 | TWD 45.00 | -0.11% | TWD 45.00 | TWD 45.20 | TWD 44.70 | 378.35K |
| 2026-06-03 | TWD 45.05 | +0.90% | TWD 45.25 | TWD 45.40 | TWD 44.80 | 360.00K |
| 2026-06-02 | TWD 44.65 | +0.56% | TWD 44.40 | TWD 45.40 | TWD 44.20 | 462.06K |
| 2026-06-01 | TWD 44.40 | +1.60% | TWD 43.70 | TWD 44.50 | TWD 43.70 | 272.13K |
| 2026-05-29 | TWD 43.70 | +1.39% | TWD 43.20 | TWD 43.90 | TWD 42.95 | 311.06K |
| 2026-05-28 | TWD 43.10 | -0.23% | TWD 43.90 | TWD 43.90 | TWD 42.90 | 278.16K |
| 2026-05-27 | TWD 43.20 | -1.03% | TWD 43.60 | TWD 44.05 | TWD 43.20 | 261.07K |
| 2026-05-26 | TWD 43.65 | -0.23% | TWD 44.00 | TWD 44.00 | TWD 43.40 | 208.00K |