Solytech Enterprise Corporation (TPE:1471)
Taiwan
· Delayed Price · Currency is TWD 11.75
+0.05 (0.43%)
Apr 29, 2026, 1:30 PM CST
Solytech Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.50 | 11.75 | 11.50 | 11.70 | 11.70 | 1.74% | 295,253 |
| Apr 27, 2026 | 11.80 | 11.85 | 11.15 | 11.50 | 11.50 | -2.95% | 540,698 |
| Apr 24, 2026 | 11.90 | 12.00 | 11.80 | 11.85 | 11.85 | -0.42% | 519,118 |
| Apr 23, 2026 | 12.45 | 12.45 | 11.75 | 11.90 | 11.90 | -4.80% | 1,208,155 |
| Apr 22, 2026 | 13.05 | 13.05 | 12.35 | 12.50 | 12.50 | -4.21% | 1,093,737 |
| Apr 21, 2026 | 12.80 | 14.00 | 12.80 | 13.05 | 13.05 | 1.95% | 3,270,424 |
| Apr 20, 2026 | 12.00 | 12.90 | 11.85 | 12.80 | 12.80 | 6.67% | 2,168,581 |
| Apr 17, 2026 | 12.05 | 12.10 | 11.90 | 12.00 | 12.00 | - | 806,066 |
| Apr 16, 2026 | 11.95 | 12.15 | 11.90 | 12.00 | 12.00 | 0.84% | 733,703 |
| Apr 15, 2026 | 11.95 | 12.20 | 11.85 | 11.90 | 11.90 | -0.42% | 696,590 |
| Apr 14, 2026 | 12.15 | 12.15 | 11.85 | 11.95 | 11.95 | -1.24% | 760,174 |
| Apr 13, 2026 | 11.90 | 12.25 | 11.85 | 12.10 | 12.10 | 0.83% | 735,458 |
| Apr 10, 2026 | 12.10 | 12.20 | 11.90 | 12.00 | 12.00 | -0.83% | 403,558 |
| Apr 9, 2026 | 12.40 | 12.40 | 11.90 | 12.10 | 12.10 | -0.41% | 374,719 |
| Apr 8, 2026 | 11.80 | 12.20 | 11.75 | 12.15 | 12.15 | 2.97% | 677,944 |
| Apr 7, 2026 | 12.05 | 12.30 | 11.80 | 11.80 | 11.80 | -3.67% | 726,876 |
| Apr 2, 2026 | 12.20 | 12.35 | 11.90 | 12.25 | 12.25 | - | 680,085 |
| Apr 1, 2026 | 12.20 | 12.45 | 12.05 | 12.25 | 12.25 | 2.08% | 480,357 |
| Mar 31, 2026 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | -4.00% | 750,778 |
| Mar 30, 2026 | 13.15 | 13.15 | 12.40 | 12.50 | 12.50 | -4.94% | 1,079,041 |
| Mar 27, 2026 | 12.95 | 13.40 | 12.35 | 13.15 | 13.15 | 2.73% | 1,517,309 |
| Mar 26, 2026 | 13.50 | 13.50 | 12.80 | 12.80 | 12.80 | -4.12% | 1,681,752 |
| Mar 25, 2026 | 13.50 | 13.50 | 12.90 | 13.35 | 13.35 | 2.30% | 1,613,897 |
| Mar 24, 2026 | 14.15 | 14.20 | 12.95 | 13.05 | 13.05 | -5.43% | 2,256,683 |
| Mar 23, 2026 | 13.90 | 14.50 | 13.25 | 13.80 | 13.80 | -1.08% | 4,760,435 |
| Mar 20, 2026 | 12.80 | 13.95 | 12.75 | 13.95 | 13.95 | 9.84% | 4,005,021 |
| Mar 19, 2026 | 12.55 | 13.00 | 12.55 | 12.70 | 12.70 | -2.31% | 953,270 |
| Mar 18, 2026 | 13.35 | 13.50 | 12.85 | 13.00 | 13.00 | -2.26% | 1,371,004 |
| Mar 17, 2026 | 14.20 | 14.20 | 13.15 | 13.30 | 13.30 | -3.27% | 1,604,898 |
| Mar 16, 2026 | 13.05 | 14.20 | 12.90 | 13.75 | 13.75 | 5.77% | 3,377,005 |
| Mar 13, 2026 | 11.70 | 13.00 | 11.50 | 13.00 | 13.00 | 9.70% | 1,911,919 |
| Mar 12, 2026 | 12.20 | 12.20 | 11.75 | 11.85 | 11.85 | -2.47% | 875,807 |
| Mar 11, 2026 | 11.75 | 12.35 | 11.75 | 12.15 | 12.15 | 2.53% | 611,394 |
| Mar 10, 2026 | 12.55 | 12.55 | 11.85 | 11.85 | 11.85 | -1.66% | 711,593 |
| Mar 9, 2026 | 12.00 | 12.10 | 11.50 | 12.05 | 12.05 | -5.12% | 887,160 |
| Mar 6, 2026 | 12.55 | 12.80 | 12.30 | 12.70 | 12.70 | -0.39% | 602,368 |
| Mar 5, 2026 | 13.00 | 13.20 | 12.50 | 12.75 | 12.75 | 2.82% | 1,359,545 |
| Mar 4, 2026 | 12.85 | 13.00 | 12.05 | 12.40 | 12.40 | -5.34% | 1,701,821 |
| Mar 3, 2026 | 14.30 | 14.30 | 13.00 | 13.10 | 13.10 | -8.39% | 4,109,403 |
| Mar 2, 2026 | 13.35 | 14.40 | 12.35 | 14.30 | 14.30 | 5.15% | 7,487,467 |
| Feb 26, 2026 | 13.00 | 13.60 | 12.50 | 13.60 | 13.60 | 9.68% | 6,164,904 |
| Feb 25, 2026 | 11.65 | 12.40 | 11.55 | 12.40 | 12.40 | 9.73% | 1,411,234 |
| Feb 24, 2026 | 11.15 | 11.50 | 10.80 | 11.30 | 11.30 | 1.35% | 1,229,467 |
| Feb 23, 2026 | 10.95 | 11.30 | 10.70 | 11.15 | 11.15 | 3.24% | 1,835,950 |
| Feb 11, 2026 | 12.00 | 12.00 | 10.80 | 10.80 | 10.80 | -10.00% | 1,888,375 |
| Feb 10, 2026 | 12.35 | 12.35 | 11.90 | 12.00 | 12.00 | -1.23% | 530,932 |
| Feb 9, 2026 | 12.90 | 12.90 | 12.15 | 12.15 | 12.15 | -2.02% | 590,781 |
| Feb 6, 2026 | 12.65 | 12.65 | 12.15 | 12.40 | 12.40 | -3.50% | 600,432 |
| Feb 5, 2026 | 13.10 | 13.35 | 12.80 | 12.85 | 12.85 | -4.46% | 691,731 |
| Feb 4, 2026 | 12.95 | 13.55 | 12.95 | 13.45 | 13.45 | 4.67% | 1,123,519 |
| Feb 3, 2026 | 12.15 | 12.85 | 12.10 | 12.85 | 12.85 | 8.44% | 1,167,444 |
| Feb 2, 2026 | 12.20 | 12.20 | 11.80 | 11.85 | 11.85 | -5.20% | 898,148 |
| Jan 30, 2026 | 12.50 | 12.50 | 12.00 | 12.50 | 12.50 | -1.57% | 1,536,682 |
| Jan 29, 2026 | 13.50 | 13.50 | 12.60 | 12.70 | 12.70 | -8.63% | 3,532,361 |
| Jan 28, 2026 | 15.50 | 15.55 | 13.45 | 13.90 | 13.90 | -5.12% | 10,790,130 |
| Jan 27, 2026 | 14.65 | 14.65 | 14.50 | 14.65 | 14.65 | 9.74% | 15,202,530 |
| Jan 26, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 9.88% | 3,285,747 |
| Jan 23, 2026 | 12.10 | 12.15 | 11.80 | 12.15 | 12.15 | 9.95% | 4,135,296 |
| Jan 22, 2026 | 10.05 | 11.05 | 10.05 | 11.05 | 11.05 | 9.95% | 2,840,909 |
| Jan 21, 2026 | 10.10 | 10.15 | 10.00 | 10.05 | 10.05 | -0.50% | 376,780 |
| Jan 20, 2026 | 10.20 | 10.30 | 10.05 | 10.10 | 10.10 | -0.49% | 824,891 |
| Jan 19, 2026 | 9.70 | 10.35 | 9.70 | 10.15 | 10.15 | 3.57% | 1,023,702 |
| Jan 16, 2026 | 9.84 | 9.84 | 9.68 | 9.80 | 9.80 | 0.51% | 367,557 |
| Jan 15, 2026 | 9.83 | 9.89 | 9.72 | 9.75 | 9.75 | -1.22% | 366,291 |
| Jan 14, 2026 | 9.45 | 10.00 | 9.45 | 9.87 | 9.87 | 3.57% | 689,403 |
| Jan 13, 2026 | 9.78 | 9.80 | 9.42 | 9.53 | 9.53 | -2.46% | 555,486 |
| Jan 12, 2026 | 9.70 | 9.91 | 9.55 | 9.77 | 9.77 | -0.10% | 663,139 |
| Jan 9, 2026 | 10.10 | 10.10 | 9.71 | 9.78 | 9.78 | -2.69% | 933,386 |
| Jan 8, 2026 | 10.00 | 10.30 | 9.80 | 10.05 | 10.05 | 4.69% | 2,839,727 |
| Jan 7, 2026 | 8.73 | 9.60 | 8.73 | 9.60 | 9.60 | 9.97% | 1,668,922 |
| Jan 6, 2026 | 8.70 | 8.75 | 8.68 | 8.73 | 8.73 | - | 223,363 |
| Jan 5, 2026 | 8.83 | 8.88 | 8.72 | 8.73 | 8.73 | -1.13% | 391,501 |
| Jan 2, 2026 | 8.74 | 8.84 | 8.70 | 8.83 | 8.83 | 0.57% | 273,589 |
| Dec 31, 2025 | 8.80 | 8.80 | 8.76 | 8.78 | 8.78 | -0.11% | 152,095 |
| Dec 30, 2025 | 8.75 | 8.80 | 8.72 | 8.79 | 8.79 | -0.23% | 96,012 |
| Dec 29, 2025 | 8.76 | 8.87 | 8.71 | 8.81 | 8.81 | 0.34% | 167,141 |
| Dec 26, 2025 | 8.79 | 8.84 | 8.70 | 8.78 | 8.78 | 0.57% | 190,049 |
| Dec 24, 2025 | 8.80 | 8.84 | 8.69 | 8.73 | 8.73 | -0.11% | 105,483 |
| Dec 23, 2025 | 8.88 | 8.88 | 8.72 | 8.74 | 8.74 | -1.58% | 127,665 |
| Dec 22, 2025 | 8.98 | 8.98 | 8.71 | 8.88 | 8.88 | -1.11% | 209,365 |
| Dec 19, 2025 | 8.84 | 9.00 | 8.75 | 8.98 | 8.98 | 1.58% | 387,073 |
| Dec 18, 2025 | 8.96 | 8.96 | 8.65 | 8.84 | 8.84 | -0.90% | 126,071 |
| Dec 17, 2025 | 9.00 | 9.05 | 8.92 | 8.92 | 8.92 | -0.45% | 273,080 |
| Dec 16, 2025 | 8.53 | 8.98 | 8.53 | 8.96 | 8.96 | 3.23% | 268,218 |
| Dec 15, 2025 | 8.50 | 8.69 | 8.45 | 8.68 | 8.68 | 2.00% | 163,705 |
| Dec 12, 2025 | 8.44 | 8.68 | 8.44 | 8.51 | 8.51 | 0.83% | 262,934 |
| Dec 11, 2025 | 8.60 | 8.70 | 8.40 | 8.44 | 8.44 | -3.32% | 287,321 |
| Dec 10, 2025 | 8.51 | 8.87 | 8.51 | 8.73 | 8.73 | -1.58% | 79,235 |
| Dec 9, 2025 | 8.90 | 8.90 | 8.77 | 8.87 | 8.87 | -0.11% | 82,728 |
| Dec 8, 2025 | 9.00 | 9.00 | 8.81 | 8.88 | 8.88 | -0.34% | 128,833 |
| Dec 5, 2025 | 8.99 | 8.99 | 8.80 | 8.91 | 8.91 | 0.45% | 111,426 |
| Dec 4, 2025 | 8.84 | 8.88 | 8.75 | 8.87 | 8.87 | 0.80% | 102,677 |
| Dec 3, 2025 | 8.71 | 8.85 | 8.70 | 8.80 | 8.80 | 0.69% | 123,788 |
| Dec 2, 2025 | 8.88 | 8.88 | 8.70 | 8.74 | 8.74 | -1.47% | 66,630 |
| Dec 1, 2025 | 8.87 | 8.88 | 8.68 | 8.87 | 8.87 | - | 129,040 |
| Nov 28, 2025 | 8.82 | 8.97 | 8.62 | 8.87 | 8.87 | -0.22% | 185,800 |
| Nov 27, 2025 | 8.89 | 9.11 | 8.80 | 8.89 | 8.89 | 1.02% | 202,142 |
| Nov 26, 2025 | 8.80 | 8.81 | 8.60 | 8.80 | 8.80 | - | 169,030 |
| Nov 25, 2025 | 8.40 | 8.86 | 8.40 | 8.80 | 8.80 | 4.76% | 193,325 |
| Nov 24, 2025 | 8.38 | 8.50 | 8.32 | 8.40 | 8.40 | 0.24% | 122,031 |