Solteam Incorporation (TPEX:3484)
Taiwan
· Delayed Price · Currency is TWD 45.10
-1.75 (-3.74%)
At close: Mar 9, 2026
Solteam Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.05 | 45.40 | 44.10 | 45.10 | 45.10 | -3.74% | 328,630 |
| Mar 6, 2026 | 46.10 | 47.20 | 46.10 | 46.85 | 46.85 | 1.19% | 179,126 |
| Mar 5, 2026 | 46.90 | 46.90 | 46.05 | 46.30 | 46.30 | 0.65% | 144,532 |
| Mar 4, 2026 | 47.00 | 47.00 | 45.85 | 46.00 | 46.00 | -3.56% | 384,246 |
| Mar 3, 2026 | 48.40 | 48.60 | 47.55 | 47.70 | 47.70 | -2.05% | 420,419 |
| Mar 2, 2026 | 48.45 | 48.85 | 48.20 | 48.70 | 48.70 | -0.51% | 144,037 |
| Feb 26, 2026 | 49.00 | 49.25 | 48.85 | 48.95 | 48.95 | -0.10% | 231,960 |
| Feb 25, 2026 | 48.95 | 49.30 | 48.30 | 49.00 | 49.00 | 0.31% | 414,481 |
| Feb 24, 2026 | 49.20 | 49.20 | 48.50 | 48.85 | 48.85 | - | 249,383 |
| Feb 23, 2026 | 48.75 | 49.40 | 48.60 | 48.85 | 48.85 | 0.21% | 207,445 |
| Feb 11, 2026 | 48.80 | 49.10 | 48.10 | 48.75 | 48.75 | -0.10% | 160,128 |
| Feb 10, 2026 | 49.35 | 49.35 | 48.50 | 48.80 | 48.80 | - | 159,795 |
| Feb 9, 2026 | 50.10 | 50.50 | 48.65 | 48.80 | 48.80 | -0.91% | 224,810 |
| Feb 6, 2026 | 49.95 | 50.00 | 48.75 | 49.25 | 49.25 | -2.67% | 180,706 |
| Feb 5, 2026 | 50.10 | 50.60 | 49.30 | 50.60 | 50.60 | 1.00% | 221,489 |
| Feb 4, 2026 | 48.60 | 50.10 | 48.45 | 50.10 | 50.10 | 2.56% | 194,932 |
| Feb 3, 2026 | 49.85 | 49.85 | 48.70 | 48.85 | 48.85 | -0.81% | 192,954 |
| Feb 2, 2026 | 49.90 | 49.90 | 48.70 | 49.25 | 49.25 | -1.50% | 169,944 |
| Jan 30, 2026 | 49.90 | 50.40 | 48.75 | 50.00 | 50.00 | 0.81% | 470,655 |
| Jan 29, 2026 | 50.50 | 50.50 | 49.50 | 49.60 | 49.60 | -1.39% | 206,903 |
| Jan 28, 2026 | 51.30 | 51.30 | 50.30 | 50.30 | 50.30 | -1.37% | 308,884 |
| Jan 27, 2026 | 52.00 | 52.00 | 50.80 | 51.00 | 51.00 | -1.35% | 259,096 |
| Jan 26, 2026 | 51.00 | 52.00 | 50.70 | 51.70 | 51.70 | 0.58% | 386,328 |
| Jan 23, 2026 | 51.50 | 52.10 | 51.10 | 51.40 | 51.40 | 0.39% | 455,085 |
| Jan 22, 2026 | 50.00 | 51.70 | 50.00 | 51.20 | 51.20 | 3.23% | 509,066 |
| Jan 21, 2026 | 50.00 | 50.40 | 49.50 | 49.60 | 49.60 | -1.59% | 300,916 |
| Jan 20, 2026 | 50.00 | 50.60 | 49.90 | 50.40 | 50.40 | - | 266,361 |
| Jan 19, 2026 | 50.80 | 50.80 | 49.90 | 50.40 | 50.40 | - | 339,183 |
| Jan 16, 2026 | 51.90 | 51.90 | 50.40 | 50.40 | 50.40 | -2.14% | 314,002 |
| Jan 15, 2026 | 50.00 | 51.50 | 50.00 | 51.50 | 51.50 | 3.00% | 474,024 |
| Jan 14, 2026 | 50.40 | 50.80 | 49.90 | 50.00 | 50.00 | -0.20% | 547,844 |
| Jan 13, 2026 | 49.30 | 50.10 | 48.40 | 50.10 | 50.10 | 2.24% | 503,905 |
| Jan 12, 2026 | 48.20 | 49.00 | 47.75 | 49.00 | 49.00 | 1.87% | 324,444 |
| Jan 9, 2026 | 47.00 | 48.10 | 46.65 | 48.10 | 48.10 | 2.34% | 205,986 |
| Jan 8, 2026 | 47.75 | 47.80 | 46.60 | 47.00 | 47.00 | -0.74% | 321,141 |
| Jan 7, 2026 | 47.35 | 47.75 | 47.20 | 47.35 | 47.35 | - | 176,148 |
| Jan 6, 2026 | 47.95 | 47.95 | 47.30 | 47.35 | 47.35 | -0.63% | 158,911 |
| Jan 5, 2026 | 48.05 | 48.50 | 47.20 | 47.65 | 47.65 | -0.63% | 318,814 |
| Jan 2, 2026 | 47.80 | 48.10 | 47.40 | 47.95 | 47.95 | 0.84% | 108,065 |
| Dec 31, 2025 | 48.00 | 48.00 | 47.50 | 47.55 | 47.55 | -0.31% | 115,491 |
| Dec 30, 2025 | 47.45 | 48.00 | 47.20 | 47.70 | 47.70 | -0.10% | 96,087 |
| Dec 29, 2025 | 47.65 | 48.15 | 47.65 | 47.75 | 47.75 | 0.84% | 93,340 |
| Dec 26, 2025 | 47.70 | 47.75 | 47.00 | 47.35 | 47.35 | -0.21% | 199,695 |
| Dec 24, 2025 | 47.65 | 48.05 | 47.25 | 47.45 | 47.45 | -0.42% | 168,563 |
| Dec 23, 2025 | 48.20 | 48.20 | 47.55 | 47.65 | 47.65 | -0.52% | 80,500 |
| Dec 22, 2025 | 48.30 | 48.30 | 47.60 | 47.90 | 47.90 | 0.31% | 196,139 |
| Dec 19, 2025 | 48.35 | 48.35 | 47.40 | 47.75 | 47.75 | 0.42% | 132,895 |
| Dec 18, 2025 | 47.95 | 47.95 | 47.20 | 47.55 | 47.55 | -0.42% | 104,383 |
| Dec 17, 2025 | 48.60 | 48.60 | 47.75 | 47.75 | 47.75 | -0.31% | 71,580 |
| Dec 16, 2025 | 49.10 | 49.10 | 47.55 | 47.90 | 47.90 | -1.14% | 152,802 |
| Dec 15, 2025 | 48.10 | 48.65 | 48.10 | 48.45 | 48.45 | - | 115,055 |
| Dec 12, 2025 | 48.75 | 48.90 | 48.30 | 48.45 | 48.45 | 0.52% | 87,895 |
| Dec 11, 2025 | 48.25 | 48.65 | 48.15 | 48.20 | 48.20 | -0.10% | 56,544 |
| Dec 10, 2025 | 48.10 | 48.90 | 48.10 | 48.25 | 48.25 | 0.52% | 86,426 |
| Dec 9, 2025 | 49.30 | 49.40 | 47.95 | 48.00 | 48.00 | -3.32% | 339,527 |
| Dec 8, 2025 | 49.75 | 50.00 | 49.25 | 49.65 | 49.65 | -0.20% | 113,234 |
| 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 |