Solid State System Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	22.150	22.150	21.750	22.000	33.017	51,306
2023-08-04	21.800	22.350	21.750	22.300	33.467	54,638
2023-08-02	22.200	23.450	21.700	22.150	33.242	202,561
2023-08-01	21.700	23.350	21.700	23.350	35.043	299,178
2023-07-31	21.400	21.550	20.900	21.450	32.192	59,302
2023-07-28	21.500	21.500	21.000	21.050	31.591	49,307
2023-07-27	20.200	21.900	20.200	21.550	32.342	52,639
2023-07-26	22.150	22.150	20.800	20.850	31.291	121,936
2023-07-25	22.500	22.500	22.150	22.150	33.242	77,959
2023-07-24	23.600	23.600	22.500	22.600	33.918	128,599
2023-07-21	23.300	23.600	23.300	23.600	35.418	27,319
2023-07-20	23.750	23.750	23.300	23.450	35.193	118,605
2023-07-19	24.050	24.300	23.750	23.750	35.644	66,632
2023-07-18	25.700	25.700	23.500	24.050	36.094	225,882
2023-07-17	25.500	25.900	25.400	25.550	38.345	56,637
2023-07-14	25.600	25.900	24.800	25.900	38.870	73,295
2023-07-13	26.000	26.300	25.400	25.600	38.420	58,636
2023-07-12	26.500	26.500	25.800	26.000	39.020	83,290
2023-07-11	26.650	26.800	26.500	26.500	39.771	103,279
2023-07-10	27.050	27.100	26.650	26.650	39.996	85,289
2023-07-07	26.500	27.850	26.300	27.250	40.896	111,275
2023-07-06	27.250	27.800	27.000	27.000	40.521	181,239
2023-07-05	26.300	28.200	26.200	27.250	40.896	365,143
2023-07-04	25.100	26.050	25.050	26.000	39.020	211,223
2023-07-03	27.500	27.550	24.850	25.450	38.195	735,618
2023-06-30	28.000	28.800	27.050	27.550	41.346	1,446,582
2023-06-29	27.950	27.950	27.950	27.950	41.947	942,177
2023-06-28	23.150	25.450	23.150	25.450	38.195	167,246
2023-06-27	23.150	23.500	23.150	23.150	34.743	22,654
2023-06-26	22.950	23.700	22.950	23.150	34.743	46,642
2023-06-21	22.550	23.000	22.550	22.900	34.368	38,646
2023-06-20	22.400	22.900	22.400	22.700	34.068	90,619
2023-06-19	22.900	22.900	22.550	22.750	34.143	49,974
2023-06-16	23.050	23.350	22.700	22.900	34.368	49,974
2023-06-15	23.450	23.650	23.350	23.600	35.418	72,628
2023-06-14	23.500	23.800	23.450	23.500	35.268	63,300
2023-06-13	23.200	23.600	23.200	23.500	35.268	87,954
2023-06-12	23.450	23.450	23.150	23.150	34.743	104,612
2023-06-09	23.100	23.500	23.100	23.150	34.743	36,647
2023-06-08	23.000	23.450	23.000	23.100	34.668	77,293
2023-06-07	22.050	23.450	22.050	23.050	34.593	115,939
2023-06-06	22.000	22.800	22.000	22.200	33.317	71,296
2023-06-05	24.950	24.950	23.300	23.300	34.968	184,570
2023-06-02	21.400	23.000	21.350	23.000	34.518	134,596
2023-06-01	21.450	21.450	21.300	21.400	32.117	17,324
2023-05-31	21.000	21.500	21.000	21.450	32.192	46,642
2023-05-30	21.800	21.800	20.600	21.150	31.742	66,632
2023-05-29	21.100	22.000	21.100	21.800	32.717	144,591
2023-05-26	20.650	22.000	20.650	21.300	31.967	193,233
2023-05-25	21.300	21.300	20.250	20.500	30.766	233,878
2023-05-24	21.500	21.950	20.500	21.500	32.267	410,453
2023-05-23	21.300	22.350	20.850	22.200	33.317	653,660
2023-05-22	19.500	20.350	19.500	20.350	30.541	241,874
2023-05-19	18.800	18.900	18.500	18.500	27.764	18,656
2023-05-18	18.550	18.650	18.550	18.550	27.839	27,319
2023-05-17	18.300	18.400	18.100	18.400	27.614	12,660
2023-05-16	17.800	18.300	17.800	18.300	27.464	61,967
2023-05-15	17.350	18.000	17.350	17.700	26.564	17,324
2023-05-12	18.000	18.000	17.800	17.850	26.789	31,317
2023-05-11	18.200	18.600	18.050	18.050	27.089	28,651

← NewerPage 14 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.