Solteam Incorporation (TPEX:3484)
Taiwan
· Delayed Price · Currency is TWD 49.75
0.00 (0.00%)
At close: Dec 5, 2025
Solteam Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.20 | 50.30 | 49.70 | 49.75 | 49.75 | - | 57,656 |
| Dec 4, 2025 | 49.60 | 49.75 | 49.30 | 49.75 | 49.75 | 0.30% | 104,754 |
| Dec 3, 2025 | 50.00 | 50.50 | 49.60 | 49.60 | 49.60 | -0.80% | 179,111 |
| Dec 2, 2025 | 50.20 | 50.30 | 49.55 | 50.00 | 50.00 | 0.70% | 124,693 |
| Dec 1, 2025 | 50.40 | 50.50 | 49.65 | 49.65 | 49.65 | -1.10% | 123,232 |
| Nov 28, 2025 | 49.95 | 50.60 | 49.65 | 50.20 | 50.20 | 1.11% | 208,493 |
| Nov 27, 2025 | 49.65 | 50.30 | 49.45 | 49.65 | 49.65 | - | 117,111 |
| Nov 26, 2025 | 49.30 | 50.70 | 49.30 | 49.65 | 49.65 | 1.64% | 441,277 |
| Nov 25, 2025 | 48.20 | 49.05 | 48.05 | 48.85 | 48.85 | 2.30% | 217,985 |
| Nov 24, 2025 | 47.00 | 47.75 | 47.00 | 47.75 | 47.75 | 1.70% | 99,972 |
| Nov 21, 2025 | 47.60 | 48.15 | 46.75 | 46.95 | 46.95 | -1.68% | 223,151 |
| Nov 20, 2025 | 47.85 | 48.50 | 47.50 | 47.75 | 47.75 | 1.17% | 142,121 |
| Nov 19, 2025 | 47.90 | 47.90 | 47.05 | 47.20 | 47.20 | - | 157,106 |
| Nov 18, 2025 | 48.00 | 48.35 | 47.05 | 47.20 | 47.20 | -2.07% | 259,215 |
| Nov 17, 2025 | 49.45 | 49.45 | 48.05 | 48.20 | 48.20 | -1.73% | 208,830 |
| Nov 14, 2025 | 49.05 | 49.50 | 48.60 | 49.05 | 49.05 | - | 176,575 |
| Nov 13, 2025 | 49.45 | 49.45 | 48.75 | 49.05 | 49.05 | -0.41% | 171,282 |
| Nov 12, 2025 | 49.05 | 49.35 | 49.05 | 49.25 | 49.25 | 0.82% | 205,417 |
| Nov 11, 2025 | 48.90 | 49.35 | 48.85 | 48.85 | 48.85 | - | 229,394 |
| Nov 10, 2025 | 48.20 | 49.20 | 48.00 | 48.85 | 48.85 | 2.95% | 263,749 |
| Nov 7, 2025 | 48.25 | 48.25 | 47.15 | 47.45 | 47.45 | -1.96% | 213,507 |
| Nov 6, 2025 | 48.30 | 48.40 | 47.75 | 48.40 | 48.40 | 1.36% | 121,313 |
| Nov 5, 2025 | 48.20 | 48.20 | 47.05 | 47.75 | 47.75 | -0.83% | 235,948 |
| Nov 4, 2025 | 48.80 | 48.80 | 47.85 | 48.15 | 48.15 | -1.33% | 287,694 |
| Nov 3, 2025 | 48.50 | 49.00 | 48.15 | 48.80 | 48.80 | 0.93% | 216,301 |
| Oct 31, 2025 | 48.40 | 48.80 | 48.15 | 48.35 | 48.35 | 0.42% | 85,900 |
| 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 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 |