Solid State System Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 31.400 | 32.100 | 30.850 | 31.100 | 31.100 | 23,000 |
| 2024-07-31 | 30.900 | 30.900 | 30.250 | 30.400 | 30.400 | 11,000 |
| 2024-07-30 | 30.000 | 31.800 | 29.700 | 30.900 | 30.900 | 44,000 |
| 2024-07-29 | 32.200 | 32.550 | 30.000 | 30.000 | 30.000 | 103,000 |
| 2024-07-26 | 34.250 | 34.250 | 31.600 | 33.000 | 33.000 | 59,000 |
| 2024-07-23 | 36.750 | 36.750 | 34.800 | 34.800 | 34.800 | 216,000 |
| 2024-07-22 | 33.900 | 33.900 | 33.900 | 33.900 | 33.900 | 83,000 |
| 2024-07-19 | 31.700 | 31.700 | 30.850 | 30.850 | 30.850 | 59,000 |
| 2024-07-18 | 33.000 | 33.000 | 31.800 | 32.800 | 32.800 | 88,000 |
| 2024-07-17 | 33.150 | 34.500 | 33.050 | 33.050 | 33.050 | 84,000 |
| 2024-07-16 | 33.350 | 33.600 | 33.050 | 33.050 | 33.050 | 55,000 |
| 2024-07-15 | 34.600 | 34.600 | 33.200 | 33.600 | 33.600 | 71,000 |
| 2024-07-12 | 33.200 | 36.450 | 33.200 | 34.600 | 34.600 | 185,000 |
| 2024-07-11 | 34.900 | 34.900 | 33.050 | 33.200 | 33.200 | 250,000 |
| 2024-07-10 | 35.400 | 36.800 | 34.800 | 34.900 | 34.900 | 230,000 |
| 2024-07-09 | 38.500 | 38.650 | 35.050 | 36.750 | 36.750 | 326,000 |
| 2024-07-08 | 38.600 | 39.050 | 38.150 | 38.200 | 38.200 | 297,000 |
| 2024-07-05 | 37.050 | 41.100 | 37.050 | 38.600 | 38.600 | 1,002,000 |
| 2024-07-04 | 37.750 | 39.800 | 36.600 | 39.650 | 39.650 | 1,511,000 |
| 2024-07-03 | 32.500 | 36.200 | 32.200 | 36.200 | 36.200 | 555,000 |
| 2024-07-02 | 35.150 | 35.150 | 32.650 | 32.950 | 32.950 | 775,000 |
| 2024-07-01 | 36.150 | 36.150 | 35.150 | 36.150 | 36.150 | 654,000 |
| 2024-06-28 | 29.950 | 32.900 | 29.950 | 32.900 | 32.900 | 438,000 |
| 2024-06-27 | 29.050 | 30.550 | 28.400 | 29.950 | 29.950 | 60,000 |
| 2024-06-26 | 29.000 | 29.150 | 28.300 | 28.700 | 28.700 | 34,000 |
| 2024-06-25 | 28.200 | 29.000 | 28.100 | 29.000 | 29.000 | 39,000 |
| 2024-06-24 | 28.450 | 28.450 | 28.000 | 28.100 | 28.100 | 33,000 |
| 2024-06-21 | 28.650 | 28.650 | 28.450 | 28.450 | 28.450 | 5,000 |
| 2024-06-20 | 28.800 | 28.800 | 28.150 | 28.650 | 28.650 | 22,000 |
| 2024-06-19 | 29.700 | 29.700 | 28.550 | 28.550 | 28.550 | 48,000 |
| 2024-06-18 | 28.050 | 30.450 | 28.050 | 30.000 | 30.000 | 110,000 |
| 2024-06-17 | 27.100 | 28.200 | 27.100 | 28.000 | 28.000 | 88,000 |
| 2024-06-14 | 28.100 | 28.600 | 27.950 | 27.950 | 27.950 | 34,000 |
| 2024-06-13 | 27.850 | 28.200 | 27.850 | 28.000 | 28.000 | 26,000 |
| 2024-06-12 | 28.000 | 28.000 | 27.700 | 27.800 | 27.800 | 46,000 |
| 2024-06-11 | 28.950 | 28.950 | 27.950 | 28.000 | 28.000 | 110,000 |
| 2024-06-07 | 28.200 | 28.200 | 27.900 | 27.900 | 27.900 | 32,000 |
| 2024-06-06 | 27.500 | 28.100 | 27.500 | 27.600 | 27.600 | 34,000 |
| 2024-06-05 | 27.900 | 27.900 | 27.450 | 27.450 | 27.450 | 2,000 |
| 2024-06-04 | 27.850 | 28.000 | 27.850 | 27.900 | 27.900 | 18,000 |
| 2024-06-03 | 27.800 | 28.000 | 27.800 | 28.000 | 28.000 | 56,000 |
| 2024-05-31 | 27.600 | 27.800 | 27.600 | 27.800 | 27.800 | 19,000 |
| 2024-05-30 | 27.650 | 27.950 | 27.600 | 27.600 | 27.600 | 52,000 |
| 2024-05-29 | 27.600 | 28.000 | 27.600 | 28.000 | 28.000 | 9,000 |
| 2024-05-28 | 27.550 | 28.200 | 27.500 | 28.200 | 28.200 | 33,000 |
| 2024-05-27 | 28.300 | 28.300 | 28.100 | 28.250 | 28.250 | 26,000 |
| 2024-05-24 | 28.000 | 28.000 | 27.300 | 28.000 | 28.000 | 18,000 |
| 2024-05-23 | 28.100 | 28.150 | 27.750 | 27.750 | 27.750 | 8,000 |
| 2024-05-22 | 29.000 | 29.000 | 27.100 | 28.100 | 28.100 | 32,000 |
| 2024-05-21 | 29.000 | 29.000 | 28.000 | 28.000 | 28.000 | 6,000 |
| 2024-05-20 | 28.450 | 28.500 | 28.450 | 28.450 | 28.450 | 15,000 |
| 2024-05-17 | 27.700 | 28.350 | 27.700 | 28.350 | 28.350 | 30,000 |
| 2024-05-16 | 27.150 | 27.400 | 27.150 | 27.200 | 27.200 | 15,000 |
| 2024-05-15 | 26.650 | 27.500 | 26.600 | 27.300 | 27.300 | 32,000 |
| 2024-05-14 | 26.550 | 26.650 | 26.550 | 26.600 | 26.600 | 31,000 |
| 2024-05-13 | 26.800 | 27.000 | 26.700 | 27.000 | 27.000 | 43,000 |
| 2024-05-10 | 28.150 | 28.150 | 28.150 | 28.150 | 28.150 | 1,000 |
| 2024-05-09 | 28.500 | 28.500 | 28.200 | 28.200 | 28.200 | 2,000 |
| 2024-05-08 | 28.300 | 28.300 | 28.000 | 28.000 | 28.000 | 38,000 |
| 2024-05-07 | 28.150 | 28.150 | 27.900 | 27.950 | 27.950 | 42,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.