Solid State System Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	31.200	31.600	31.000	31.600	31.600	17,000
2024-01-25	31.200	32.200	31.200	31.800	31.800	27,000
2024-01-24	30.650	31.400	30.650	31.200	31.200	31,000
2024-01-23	29.900	31.100	29.900	30.700	30.700	13,000
2024-01-22	30.700	30.700	30.200	30.200	30.200	9,000
2024-01-19	30.800	30.800	30.100	30.200	30.200	18,000
2024-01-18	29.800	30.000	29.450	30.000	30.000	19,000
2024-01-17	30.300	30.300	30.300	30.300	30.300	1,000
2024-01-16	30.400	30.750	30.250	30.600	30.600	34,000
2024-01-15	29.500	31.200	29.500	31.200	31.200	13,207
2024-01-12	30.250	30.500	30.050	30.050	30.050	50,000
2024-01-11	30.450	30.800	30.150	30.800	30.800	22,000
2024-01-10	30.700	30.700	30.700	30.700	30.700	0
2024-01-09	30.700	31.100	30.700	30.700	30.700	16,000
2024-01-08	30.900	30.950	30.700	30.700	30.700	27,000
2024-01-05	31.300	31.300	30.400	30.550	30.550	19,000
2024-01-04	30.900	31.000	30.700	30.800	30.800	8,000
2024-01-03	30.500	31.400	30.500	30.650	30.650	95,000
2024-01-02	31.000	31.200	30.500	30.500	30.500	35,000
2023-12-29	31.650	32.000	31.150	31.200	31.200	29,000
2023-12-28	32.100	32.100	31.550	31.550	31.550	23,000
2023-12-27	31.800	32.100	31.700	32.100	32.100	33,000
2023-12-26	32.800	32.800	31.650	31.650	31.650	4,000
2023-12-25	32.000	32.800	32.000	32.000	32.000	9,000
2023-12-22	33.000	33.000	32.500	32.550	32.550	33,000
2023-12-21	32.500	32.600	32.450	32.500	32.500	136,000
2023-12-20	32.100	32.450	31.300	32.400	32.400	205,000
2023-12-19	31.500	31.950	30.850	31.950	31.950	60,000
2023-12-18	33.800	33.800	31.350	31.500	31.500	42,000
2023-12-15	33.150	33.300	32.100	32.300	32.300	114,000
2023-12-14	32.800	33.150	32.450	33.100	33.100	155,000
2023-12-13	31.400	33.350	31.400	33.150	33.150	72,000
2023-12-12	32.300	32.300	31.500	31.500	31.500	64,000
2023-12-11	31.800	32.200	31.800	32.150	32.150	102,000
2023-12-08	30.550	31.500	30.550	31.450	31.450	60,000
2023-12-07	31.450	32.100	30.000	30.500	30.500	47,000
2023-12-06	29.450	31.350	29.450	31.350	31.350	70,000
2023-12-05	31.450	31.700	30.100	30.350	30.350	159,000
2023-12-04	28.600	31.400	28.600	31.400	31.400	339,000
2023-12-01	28.000	28.700	28.000	28.550	28.550	118,000
2023-11-30	28.000	28.000	27.850	28.000	28.000	68,000
2023-11-29	27.500	28.350	27.500	28.000	28.000	92,000
2023-11-28	26.500	27.800	26.500	27.500	27.500	21,000
2023-11-27	27.400	27.650	27.150	27.150	27.150	36,000
2023-11-24	28.500	29.900	27.450	27.500	27.500	99,000
2023-11-23	27.400	27.550	27.200	27.250	27.250	14,000
2023-11-22	27.150	27.500	27.100	27.450	27.450	32,000
2023-11-21	26.550	27.800	26.550	27.150	27.150	95,000
2023-11-20	26.400	29.150	25.800	29.150	29.150	51,000
2023-11-17	24.800	26.950	24.800	26.500	26.500	108,000
2023-11-16	24.450	26.950	24.450	26.950	26.950	19,000
2023-11-15	24.550	24.550	24.000	24.500	24.500	34,000
2023-11-14	24.600	24.600	24.600	24.600	24.600	0
2023-11-13	24.600	24.600	24.600	24.600	24.600	1,000
2023-11-10	23.900	23.900	23.800	23.800	23.800	27,000
2023-11-09	24.750	24.750	23.850	24.100	24.100	28,000
2023-11-08	24.650	24.700	24.400	24.700	24.700	19,000
2023-11-07	24.550	24.650	24.500	24.650	24.650	10,000
2023-11-06	24.000	24.500	24.000	24.500	24.500	38,000
2023-11-03	24.250	24.250	23.900	24.000	24.000	23,000

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.