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 |
| Sep 22, 2025 | 50.60 | 51.20 | 50.50 | 50.60 | 50.60 | -0.20% | 119,904 |
| Sep 19, 2025 | 50.60 | 51.50 | 49.95 | 50.70 | 50.70 | 1.00% | 319,824 |
| Sep 18, 2025 | 49.85 | 50.20 | 49.55 | 50.20 | 50.20 | 1.31% | 162,576 |
| Sep 17, 2025 | 49.85 | 50.40 | 49.30 | 49.55 | 49.55 | 0.10% | 205,917 |
| Sep 16, 2025 | 50.00 | 50.00 | 49.20 | 49.50 | 49.50 | 0.41% | 221,149 |
| Sep 15, 2025 | 49.30 | 49.85 | 49.05 | 49.30 | 49.30 | -0.30% | 242,883 |
| Sep 12, 2025 | 49.70 | 50.00 | 49.45 | 49.45 | 49.45 | 0.61% | 199,430 |
| Sep 11, 2025 | 50.30 | 50.40 | 49.10 | 49.15 | 49.15 | -2.48% | 474,306 |
| Sep 10, 2025 | 50.70 | 50.70 | 50.00 | 50.40 | 50.40 | 0.60% | 241,497 |
| Sep 9, 2025 | 51.10 | 51.30 | 49.90 | 50.10 | 50.10 | -2.91% | 644,121 |
| Sep 8, 2025 | 51.40 | 52.00 | 50.90 | 51.60 | 51.60 | -4.80% | 603,723 |
| Sep 5, 2025 | 54.20 | 54.70 | 53.80 | 54.20 | 51.76 | 0.37% | 655,650 |
| Sep 4, 2025 | 54.30 | 54.80 | 53.90 | 54.00 | 51.56 | 0.37% | 325,000 |
| Sep 3, 2025 | 53.50 | 54.40 | 53.50 | 53.80 | 51.37 | 0.37% | 178,281 |
| Sep 2, 2025 | 54.40 | 55.00 | 53.30 | 53.60 | 51.18 | -1.29% | 382,603 |
| Sep 1, 2025 | 55.30 | 55.90 | 53.60 | 54.30 | 51.85 | -2.51% | 486,942 |
| Aug 29, 2025 | 57.00 | 57.00 | 55.50 | 55.70 | 53.19 | -1.42% | 803,624 |
| Aug 28, 2025 | 54.50 | 57.00 | 54.20 | 56.50 | 53.95 | 4.05% | 975,334 |
| Aug 27, 2025 | 54.10 | 54.50 | 53.40 | 54.30 | 51.85 | 1.88% | 411,879 |
| Aug 26, 2025 | 53.90 | 53.90 | 53.00 | 53.30 | 50.90 | -1.30% | 317,426 |
| Aug 25, 2025 | 54.80 | 54.80 | 54.00 | 54.00 | 51.56 | - | 309,359 |
| Aug 22, 2025 | 54.60 | 54.60 | 53.40 | 54.00 | 51.56 | 0.37% | 324,962 |
| Aug 21, 2025 | 53.30 | 54.30 | 53.30 | 53.80 | 51.37 | 1.13% | 359,852 |
| Aug 20, 2025 | 54.40 | 54.40 | 53.10 | 53.20 | 50.80 | -2.56% | 725,225 |
| Aug 19, 2025 | 55.10 | 55.20 | 54.20 | 54.60 | 52.14 | 0.92% | 443,608 |
| Aug 18, 2025 | 55.40 | 55.60 | 54.00 | 54.10 | 51.66 | -1.64% | 899,871 |
| Aug 15, 2025 | 55.10 | 55.40 | 54.10 | 55.00 | 52.52 | -0.18% | 699,349 |
| Aug 14, 2025 | 54.10 | 55.60 | 54.00 | 55.10 | 52.62 | 3.38% | 2,023,206 |
| Aug 13, 2025 | 51.90 | 54.40 | 51.60 | 53.30 | 50.90 | 3.09% | 1,607,010 |
| Aug 12, 2025 | 51.90 | 52.20 | 51.10 | 51.70 | 49.37 | -0.39% | 443,195 |
| Aug 11, 2025 | 50.00 | 52.00 | 49.85 | 51.90 | 49.56 | 3.80% | 752,988 |
| Aug 8, 2025 | 50.20 | 51.20 | 49.80 | 50.00 | 47.75 | 2.04% | 715,256 |
| Aug 7, 2025 | 48.90 | 49.40 | 48.50 | 49.00 | 46.79 | 0.20% | 338,648 |
| Aug 6, 2025 | 48.45 | 49.05 | 48.15 | 48.90 | 46.69 | 1.35% | 313,517 |
| Aug 5, 2025 | 48.00 | 48.45 | 48.00 | 48.25 | 46.07 | 0.52% | 207,529 |
| Aug 4, 2025 | 47.05 | 48.20 | 46.85 | 48.00 | 45.84 | 1.16% | 188,652 |
| Aug 1, 2025 | 46.40 | 47.75 | 45.50 | 47.45 | 45.31 | 1.82% | 214,788 |
| Jul 31, 2025 | 47.00 | 47.00 | 46.35 | 46.60 | 44.50 | - | 85,939 |
| Jul 30, 2025 | 46.55 | 46.90 | 46.25 | 46.60 | 44.50 | 0.54% | 50,529 |
| Jul 29, 2025 | 47.05 | 47.05 | 46.25 | 46.35 | 44.26 | -0.86% | 99,756 |
| Jul 28, 2025 | 46.65 | 47.20 | 46.25 | 46.75 | 44.64 | 0.54% | 203,943 |
| Jul 25, 2025 | 46.30 | 46.50 | 45.85 | 46.50 | 44.40 | 0.98% | 103,004 |
| Jul 24, 2025 | 46.50 | 46.75 | 45.75 | 46.05 | 43.97 | -0.43% | 205,798 |
| Jul 23, 2025 | 45.85 | 46.35 | 45.65 | 46.25 | 44.16 | 1.65% | 112,062 |
| Jul 22, 2025 | 46.75 | 46.90 | 45.50 | 45.50 | 43.45 | -2.67% | 237,224 |
| Jul 21, 2025 | 46.55 | 47.00 | 46.35 | 46.75 | 44.64 | 0.32% | 93,333 |
| Jul 18, 2025 | 46.80 | 46.80 | 46.25 | 46.60 | 44.50 | 0.11% | 159,852 |
| Jul 17, 2025 | 45.75 | 46.60 | 45.50 | 46.55 | 44.45 | 2.20% | 316,847 |
| Jul 16, 2025 | 45.80 | 45.90 | 45.45 | 45.55 | 43.50 | 0.11% | 140,576 |
| Jul 15, 2025 | 45.80 | 45.80 | 45.30 | 45.50 | 43.45 | -0.11% | 107,025 |