Solid State System Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 27.750 | 28.150 | 27.750 | 28.150 | 28.150 | 14,000 |
| 2024-05-03 | 26.800 | 28.000 | 26.800 | 28.000 | 28.000 | 18,000 |
| 2024-05-02 | 27.600 | 27.600 | 27.600 | 27.600 | 27.600 | 1,000 |
| 2024-04-30 | 27.050 | 28.000 | 27.050 | 28.000 | 28.000 | 26,000 |
| 2024-04-29 | 28.900 | 28.900 | 28.600 | 28.900 | 28.900 | 44,000 |
| 2024-04-26 | 28.500 | 28.800 | 28.400 | 28.800 | 28.800 | 25,000 |
| 2024-04-25 | 28.500 | 28.600 | 28.200 | 28.600 | 28.600 | 11,000 |
| 2024-04-24 | 28.450 | 28.800 | 28.450 | 28.500 | 28.500 | 22,000 |
| 2024-04-23 | 28.300 | 28.450 | 28.250 | 28.450 | 28.450 | 25,000 |
| 2024-04-22 | 27.400 | 28.000 | 27.400 | 28.000 | 28.000 | 20,000 |
| 2024-04-19 | 27.850 | 27.950 | 27.400 | 27.400 | 27.400 | 25,000 |
| 2024-04-18 | 27.800 | 28.100 | 27.800 | 28.100 | 28.100 | 25,000 |
| 2024-04-17 | 27.200 | 27.300 | 27.150 | 27.250 | 27.250 | 28,000 |
| 2024-04-16 | 27.200 | 27.700 | 26.500 | 27.000 | 27.000 | 59,000 |
| 2024-04-15 | 27.000 | 27.800 | 27.000 | 27.800 | 27.800 | 6,000 |
| 2024-04-12 | 27.950 | 28.350 | 27.950 | 28.000 | 28.000 | 39,000 |
| 2024-04-11 | 27.300 | 27.950 | 26.500 | 27.950 | 27.950 | 9,000 |
| 2024-04-10 | 27.000 | 27.450 | 27.000 | 27.400 | 27.400 | 20,000 |
| 2024-04-09 | 27.900 | 28.300 | 27.600 | 28.150 | 28.150 | 53,000 |
| 2024-04-08 | 27.500 | 27.800 | 27.500 | 27.700 | 27.700 | 35,000 |
| 2024-04-03 | 25.850 | 28.400 | 25.850 | 27.500 | 27.500 | 65,000 |
| 2024-04-02 | 25.500 | 26.050 | 25.250 | 26.000 | 26.000 | 45,000 |
| 2024-04-01 | 25.300 | 25.500 | 25.200 | 25.500 | 25.500 | 12,000 |
| 2024-03-29 | 25.900 | 25.900 | 25.800 | 25.800 | 25.800 | 3,000 |
| 2024-03-28 | 24.900 | 25.600 | 24.900 | 25.600 | 25.600 | 8,000 |
| 2024-03-27 | 25.000 | 25.300 | 24.500 | 24.900 | 24.900 | 41,000 |
| 2024-03-26 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 0 |
| 2024-03-25 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 0 |
| 2024-03-22 | 25.500 | 25.950 | 25.400 | 25.950 | 25.950 | 15,000 |
| 2024-03-21 | 25.800 | 26.000 | 25.400 | 25.900 | 25.900 | 48,000 |
| 2024-03-20 | 26.800 | 26.800 | 26.800 | 26.800 | 26.800 | 0 |
| 2024-03-19 | 26.750 | 26.950 | 26.200 | 26.800 | 26.800 | 25,000 |
| 2024-03-18 | 26.950 | 26.950 | 26.950 | 26.950 | 26.950 | 0 |
| 2024-03-15 | 27.300 | 27.300 | 26.900 | 26.950 | 26.950 | 15,000 |
| 2024-03-14 | 27.000 | 27.300 | 26.200 | 27.300 | 27.300 | 13,000 |
| 2024-03-13 | 27.500 | 29.000 | 27.050 | 27.050 | 27.050 | 31,000 |
| 2024-03-12 | 27.500 | 27.500 | 26.900 | 27.500 | 27.500 | 42,000 |
| 2024-03-11 | 27.250 | 28.100 | 27.150 | 28.100 | 28.100 | 39,000 |
| 2024-03-08 | 28.250 | 28.250 | 27.900 | 28.150 | 28.150 | 19,000 |
| 2024-03-07 | 28.950 | 28.950 | 28.500 | 28.800 | 28.800 | 17,000 |
| 2024-03-06 | 29.000 | 29.000 | 28.900 | 28.950 | 28.950 | 7,000 |
| 2024-03-05 | 29.000 | 29.450 | 29.000 | 29.000 | 29.000 | 16,000 |
| 2024-03-04 | 29.000 | 30.000 | 28.800 | 29.600 | 29.600 | 23,000 |
| 2024-03-01 | 29.000 | 29.100 | 28.900 | 29.000 | 29.000 | 17,000 |
| 2024-02-29 | 29.400 | 30.400 | 29.150 | 29.150 | 29.150 | 6,000 |
| 2024-02-27 | 30.050 | 30.100 | 29.200 | 29.400 | 29.400 | 35,000 |
| 2024-02-26 | 30.300 | 30.500 | 29.550 | 30.500 | 30.500 | 20,000 |
| 2024-02-23 | 30.800 | 30.900 | 30.650 | 30.800 | 30.800 | 28,000 |
| 2024-02-22 | 32.000 | 32.000 | 30.700 | 30.700 | 30.700 | 35,000 |
| 2024-02-21 | 31.000 | 31.000 | 30.900 | 30.950 | 30.950 | 45,000 |
| 2024-02-20 | 30.800 | 30.950 | 30.600 | 30.950 | 30.950 | 57,000 |
| 2024-02-19 | 31.000 | 31.200 | 30.750 | 30.800 | 30.800 | 49,000 |
| 2024-02-16 | 30.450 | 31.400 | 30.400 | 30.750 | 30.750 | 62,000 |
| 2024-02-15 | 30.500 | 30.650 | 30.200 | 30.650 | 30.650 | 11,000 |
| 2024-02-05 | 30.500 | 30.900 | 30.500 | 30.650 | 30.650 | 23,000 |
| 2024-02-02 | 30.850 | 31.500 | 30.850 | 30.850 | 30.850 | 33,000 |
| 2024-02-01 | 32.100 | 32.200 | 30.550 | 30.850 | 30.850 | 19,000 |
| 2024-01-31 | 31.500 | 31.500 | 30.600 | 31.200 | 31.200 | 9,000 |
| 2024-01-30 | 31.600 | 31.600 | 31.100 | 31.200 | 31.200 | 11,000 |
| 2024-01-29 | 31.600 | 31.600 | 31.600 | 31.600 | 31.600 | 1,000 |
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.