Solteam Electronics

3484
🏛️ taiwan →
49.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 50.20 50.20 48.70 49.00 0.3M
2025-09-25 49.90 50.90 49.90 50.40 0.1M
2025-09-24 50.10 50.70 49.90 50.10 0.1M
2025-09-23 51.00 51.00 49.85 50.10 0.2M
2025-09-22 50.60 51.20 50.50 50.60 0.1M
2025-09-19 50.60 51.50 49.95 50.70 0.3M
2025-09-18 49.85 50.20 49.55 50.20 0.2M
2025-09-17 49.85 50.40 49.30 49.55 0.2M
2025-09-16 50.00 50.00 49.20 49.50 0.2M
2025-09-15 49.30 49.85 49.05 49.30 0.2M
2025-09-12 49.70 50.00 49.45 49.45 0.2M
2025-09-11 50.30 50.40 49.10 49.15 0.5M
2025-09-10 50.70 50.70 50.00 50.40 0.2M
2025-09-09 51.10 51.30 49.90 50.10 0.6M
2025-09-08 51.40 52.00 50.90 51.60 0.6M
2025-09-05 54.20 54.70 53.80 54.20 0.7M
2025-09-04 54.30 54.80 53.90 54.00 0.3M
2025-09-03 53.50 54.40 53.50 53.80 0.2M
2025-09-02 54.40 55.00 53.30 53.60 0.4M
2025-09-01 55.30 55.90 53.60 54.30 0.5M
2025-08-29 57.00 57.00 55.50 55.70 0.8M
2025-08-28 54.50 57.00 54.20 56.50 1.0M
2025-08-27 54.10 54.50 53.40 54.30 0.4M
2025-08-26 53.90 53.90 53.00 53.30 0.3M
2025-08-25 54.80 54.80 54.00 54.00 0.3M
2025-08-22 54.60 54.60 53.40 54.00 0.3M
2025-08-21 53.30 54.30 53.30 53.80 0.4M
2025-08-20 54.40 54.40 53.10 53.20 0.7M
2025-08-19 55.10 55.20 54.20 54.60 0.4M
2025-08-18 55.40 55.60 54.00 54.10 0.9M
2025-08-15 55.10 55.40 54.10 55.00 0.7M
2025-08-14 54.10 55.60 54.00 55.10 2.0M
2025-08-13 51.90 54.40 51.60 53.30 1.6M
2025-08-12 51.90 52.20 51.10 51.70 0.4M
2025-08-11 50.00 52.00 49.85 51.90 0.8M
2025-08-08 50.20 51.20 49.80 50.00 0.7M
2025-08-07 48.90 49.40 48.50 49.00 0.3M
2025-08-06 48.45 49.05 48.15 48.90 0.3M
2025-08-05 48.00 48.45 48.00 48.25 0.2M
2025-08-04 47.05 48.20 46.85 48.00 0.2M
2025-08-01 46.40 47.75 45.50 47.45 0.2M
2025-07-31 47.00 47.00 46.35 46.60 0.1M
2025-07-30 46.55 46.90 46.25 46.60 0.1M
2025-07-29 47.05 47.05 46.25 46.35 0.1M
2025-07-28 46.65 47.20 46.25 46.75 0.2M
2025-07-25 46.30 46.50 45.85 46.50 0.1M
2025-07-24 46.50 46.75 45.75 46.05 0.2M
2025-07-23 45.85 46.35 45.65 46.25 0.1M
2025-07-22 46.75 46.90 45.50 45.50 0.2M
2025-07-21 46.55 47.00 46.35 46.75 0.1M
2025-07-18 46.80 46.80 46.25 46.60 0.2M
2025-07-17 45.75 46.60 45.50 46.55 0.3M
2025-07-16 45.80 45.90 45.45 45.55 0.1M
2025-07-15 45.80 45.80 45.30 45.50 0.1M
2025-07-14 45.60 45.95 45.50 45.55 0.1M
2025-07-11 45.25 46.20 45.25 46.10 0.2M
2025-07-10 45.85 46.35 45.05 45.30 0.4M
2025-07-09 45.45 46.25 45.45 45.85 0.1M
2025-07-08 46.50 46.85 45.85 46.05 0.2M
2025-07-07 47.30 48.25 46.65 47.00 0.1M
2025-07-04 48.20 48.50 47.50 47.50 0.3M
2025-07-03 48.05 48.45 48.05 48.25 0.1M
2025-07-02 48.25 48.30 47.75 48.20 0.1M
2025-07-01 47.60 48.40 47.60 47.80 0.1M
2025-06-30 48.50 48.60 47.65 47.80 0.2M
2025-06-27 48.80 49.15 48.40 48.60 0.1M
2025-06-26 48.95 49.50 48.60 48.60 0.2M
2025-06-25 49.25 49.65 49.00 49.10 0.2M
2025-06-24 48.65 49.35 48.30 49.20 0.3M
2025-06-23 46.60 48.15 46.25 48.00 0.2M
2025-06-20 48.15 48.50 47.25 47.25 0.2M
2025-06-19 48.60 48.75 48.00 48.05 0.1M
2025-06-18 48.50 48.80 48.30 48.30 0.1M
2025-06-17 48.80 49.10 48.05 48.20 0.1M
2025-06-16 48.15 48.45 47.50 48.30 0.1M
2025-06-13 49.35 49.35 48.10 48.15 0.4M
2025-06-12 49.35 49.95 48.65 49.25 0.2M
2025-06-11 49.60 49.60 48.85 49.35 0.1M
2025-06-10 48.65 49.45 48.65 48.90 0.2M
2025-06-09 49.80 49.85 48.40 48.55 0.5M
2025-06-06 50.20 50.70 49.75 50.10 0.1M
2025-06-05 50.60 51.00 50.00 50.10 0.1M
2025-06-04 50.00 50.70 49.75 50.30 0.1M
2025-06-03 49.95 50.00 49.30 49.30 0.1M
2025-06-02 50.70 51.00 49.25 49.30 0.4M
2025-05-29 50.50 52.00 50.50 51.60 0.3M
2025-05-28 51.20 51.40 50.10 50.20 0.2M
2025-05-27 50.70 51.80 50.60 50.60 0.3M
2025-05-26 50.50 50.90 50.20 50.50 0.1M
2025-05-23 51.20 51.40 50.50 50.60 0.1M
2025-05-22 50.50 51.10 50.40 50.80 0.2M
2025-05-21 51.70 52.20 50.80 51.30 0.2M
2025-05-20 51.40 51.70 50.80 51.10 0.2M
2025-05-19 52.40 52.60 51.00 51.10 0.4M
2025-05-16 52.40 52.70 51.90 52.10 0.4M
2025-05-15 52.30 52.80 51.80 52.00 0.5M
2025-05-14 52.50 52.50 51.70 52.20 0.5M
2025-05-13 52.70 52.80 51.70 52.00 0.7M
2025-05-12 52.90 53.20 51.50 51.80 1.4M
2025-05-09 49.40 52.20 49.10 52.00 1.0M
2025-05-08 48.00 49.95 48.00 49.80 0.6M
2025-05-07 47.95 47.95 46.80 47.20 0.1M
2025-05-06 46.60 47.85 46.60 47.10 0.2M
2025-05-05 50.00 50.00 46.50 47.05 0.6M
2025-05-02 48.80 49.75 48.80 49.65 0.3M
2025-04-30 49.20 50.40 48.20 48.25 0.6M
2025-04-29 48.70 50.00 48.15 49.50 0.6M
2025-04-28 47.60 48.05 47.50 48.00 0.3M
2025-04-25 48.60 48.60 47.25 47.60 0.2M
2025-04-24 47.20 47.95 46.60 46.60 0.3M
2025-04-23 46.95 47.60 46.05 47.15 0.5M
2025-04-22 45.20 46.55 45.00 45.35 0.4M
2025-04-21 47.25 47.30 45.60 45.65 0.3M
2025-04-18 47.30 47.55 46.80 47.25 0.2M
2025-04-17 47.55 47.55 46.20 46.70 0.6M
2025-04-16 48.75 48.85 47.50 47.95 0.4M
2025-04-15 46.25 49.40 46.25 48.70 0.6M
2025-04-14 46.05 47.40 45.50 46.10 0.8M
2025-04-11 43.70 44.60 41.35 44.30 1.0M
2025-04-10 44.55 44.55 44.55 44.55 0.3M
2025-04-09 43.40 43.40 40.50 40.50 1.8M
2025-04-08 45.00 46.40 45.00 45.00 1.2M
2025-04-07 49.95 49.95 49.95 49.95 0.1M
2025-04-02 55.40 55.80 54.40 55.50 0.6M
2025-04-01 55.50 56.20 55.30 55.50 0.6M
2025-03-31 56.40 56.90 54.70 54.80 1.2M
2025-03-28 60.30 60.30 57.80 58.10 1.4M
2025-03-27 61.20 61.50 60.30 60.70 0.8M
2025-03-26 61.90 63.20 61.60 62.00 0.7M
2025-03-25 62.10 63.40 61.50 61.50 1.2M
2025-03-24 64.40 64.40 61.60 61.70 0.0M
2025-03-21 64.50 65.60 63.30 63.50 0.0M
2025-03-20 64.50 66.00 64.30 64.50 0.0M
2025-03-19 69.90 70.00 64.00 64.20 7.5M
2025-03-18 65.00 69.30 64.90 69.00 5.1M
2025-03-17 65.00 65.20 63.70 64.60 1.1M
2025-03-14 63.00 64.80 61.10 64.20 1.9M
2025-03-13 66.00 66.40 63.40 63.50 1.0M
2025-03-12 63.30 66.00 62.90 65.40 1.2M
2025-03-11 63.00 63.80 61.00 63.30 0.9M
2025-03-10 63.50 65.00 62.50 63.80 1.1M
2025-03-07 66.40 67.40 64.00 64.90 1.3M
2025-03-06 66.30 67.60 66.00 66.30 2.0M
2025-03-05 65.00 66.80 64.00 65.80 2.5M
2025-03-04 62.00 65.30 61.00 65.00 2.4M
2025-03-03 66.70 66.70 60.30 62.00 4.1M
2025-02-27 71.80 71.90 65.50 67.00 0.0M
2025-02-26 66.60 70.70 65.50 69.50 0.0M
2025-02-25 60.60 65.40 59.60 64.80 0.0M
2025-02-24 59.50 60.80 59.50 60.20 0.0M
2025-02-21 61.00 61.40 60.10 60.40 0.0M
2025-02-20 59.10 62.20 59.10 60.40 0.0M
2025-02-19 57.80 57.90 57.20 57.90 0.0M
2025-02-18 58.10 58.10 57.00 57.20 0.0M
2025-02-17 58.60 58.60 57.10 57.40 0.0M
2025-02-14 57.40 58.40 57.00 57.80 0.0M
2025-02-13 56.60 57.50 56.30 56.80 0.0M
2025-02-12 55.50 56.60 55.50 56.20 0.0M
2025-02-11 55.10 55.50 54.80 55.10 0.0M
2025-02-10 54.20 55.50 54.20 55.10 0.0M
2025-02-07 53.90 54.40 53.80 54.10 0.0M
2025-02-06 53.70 54.30 53.30 53.70 0.0M
2025-02-05 51.40 53.80 51.40 53.50 0.0M
2025-02-04 51.60 51.80 51.30 51.60 0.0M
2025-02-03 52.40 52.40 50.80 51.30 0.0M
2025-01-22 52.40 52.70 51.70 52.70 0.0M
2025-01-21 51.60 52.20 51.50 52.00 0.0M
2025-01-20 51.40 51.80 51.10 51.60 0.0M
2025-01-17 52.10 52.10 51.30 51.40 0.0M
2025-01-16 52.60 52.60 51.50 51.60 0.0M
2025-01-15 52.00 52.00 51.20 51.30 0.0M
2025-01-14 51.70 52.20 51.40 51.70 0.0M
2025-01-13 53.70 53.70 51.10 51.70 0.0M
2025-01-10 54.00 54.40 53.30 53.70 0.5M
2025-01-09 57.20 57.30 53.90 54.00 0.0M
2025-01-08 57.40 58.80 56.60 58.70 0.0M
2025-01-07 57.60 58.30 56.90 57.40 0.0M
2025-01-06 57.10 58.50 56.00 58.20 0.0M
2025-01-03 57.10 57.20 56.20 56.30 0.2M
2025-01-02 56.10 57.00 55.80 56.60 0.0M