Solid State System Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	24.000	24.300	24.000	24.300	24.300	19,000
2023-11-01	23.700	24.100	23.700	24.000	24.000	17,000
2023-10-31	23.650	24.500	23.400	23.700	23.700	40,000
2023-10-30	23.650	23.950	23.300	23.650	23.650	19,000
2023-10-27	24.000	26.400	24.000	26.400	26.400	18,000
2023-10-26	23.750	24.050	23.700	24.000	24.000	19,000
2023-10-25	24.300	26.950	23.200	26.950	26.950	34,000
2023-10-24	24.800	25.250	24.200	24.500	24.500	45,000
2023-10-23	24.200	27.350	24.200	27.350	27.350	32,000
2023-10-20	25.100	25.100	24.200	24.900	24.900	38,000
2023-10-19	25.500	25.550	25.000	25.000	25.000	22,000
2023-10-18	26.400	26.400	25.400	25.400	25.400	30,000
2023-10-17	25.600	27.000	25.600	26.000	26.000	124,000
2023-10-16	25.600	26.000	25.600	25.600	25.600	3,000
2023-10-13	25.700	25.700	25.600	25.600	25.600	6,000
2023-10-12	25.700	25.700	25.500	25.600	25.600	13,000
2023-10-11	26.300	26.300	25.550	26.300	26.300	5,000
2023-10-06	26.150	26.300	26.000	26.300	26.300	10,000
2023-10-05	25.950	26.700	25.950	26.300	26.300	19,000
2023-10-04	26.050	26.050	26.000	26.000	26.000	20,000
2023-10-03	26.200	26.350	26.100	26.300	26.300	35,000
2023-10-02	26.550	26.550	26.000	26.350	26.350	29,000
2023-09-28	27.100	27.100	26.200	26.700	26.700	4,000
2023-09-27	27.500	27.500	26.500	26.500	26.500	40,000
2023-09-26	27.000	27.500	26.500	27.500	27.500	35,000
2023-09-25	27.550	27.600	27.550	27.600	27.600	13,000
2023-09-22	27.000	27.550	27.000	27.550	27.550	3,000
2023-09-21	25.600	27.300	25.600	27.300	27.300	14,000
2023-09-20	27.700	27.800	27.300	27.300	27.300	16,000
2023-09-19	26.850	27.800	26.850	27.250	27.250	63,000
2023-09-18	27.650	27.650	26.700	26.850	26.850	78,000
2023-09-15	27.300	27.700	26.800	27.650	27.650	18,000
2023-09-14	27.500	27.900	27.500	27.700	27.700	11,000
2023-09-13	27.900	27.900	27.300	27.500	27.500	20,000
2023-09-12	27.250	27.900	26.600	27.900	27.900	48,000
2023-09-11	27.200	27.250	26.950	26.950	26.950	36,000
2023-09-08	28.000	28.000	27.250	27.250	27.250	34,000
2023-09-07	28.350	28.350	27.200	27.250	27.250	63,000
2023-09-06	28.700	29.500	28.350	28.350	28.350	38,000
2023-09-05	30.000	30.000	28.500	28.700	28.700	32,000
2023-09-04	28.700	28.800	28.150	28.650	28.650	35,000
2023-09-01	29.500	29.500	28.300	29.450	29.450	20,000
2023-08-31	29.600	29.900	29.000	29.500	29.500	56,000
2023-08-30	28.850	30.250	28.850	30.000	30.000	59,000
2023-08-29	29.200	29.200	28.900	28.900	28.900	60,000
2023-08-28	29.550	31.600	29.150	29.150	29.150	114,000
2023-08-25	31.591	31.591	31.591	31.591	31.591	0
2023-08-24	31.591	31.591	31.591	31.591	31.591	0
2023-08-23	31.591	31.591	31.591	31.591	31.591	0
2023-08-22	31.591	31.591	31.591	31.591	31.591	0
2023-08-21	31.591	31.591	31.591	31.591	31.591	0
2023-08-18	31.591	31.591	31.591	31.591	31.591	0
2023-08-17	31.591	31.591	31.591	31.591	31.591	0
2023-08-16	21.000	21.100	20.900	21.050	31.591	25,986
2023-08-15	21.100	21.450	21.000	21.200	31.817	74,627
2023-08-14	22.000	22.000	21.000	21.100	31.666	42,644
2023-08-11	21.350	21.750	21.350	21.600	32.417	83,956
2023-08-10	21.700	22.000	21.650	21.700	32.567	37,980
2023-08-09	22.000	22.050	21.800	22.000	33.017	127,267
2023-08-08	22.050	22.350	22.050	22.350	33.542	97,949

← NewerPage 13 of 21 · 1,220 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.