Solid State System Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	18.150	18.300	18.150	18.200	27.314	53,971
2023-05-09	18.800	18.800	18.200	18.200	27.314	37,980
2023-05-08	19.200	19.300	18.450	18.800	28.215	21,988
2023-05-05	18.850	19.200	18.800	19.200	28.815	11,327
2023-05-04	19.200	19.200	19.100	19.150	28.740	2,665
2023-05-03	18.800	19.100	18.800	18.800	28.215	38,646
2023-05-02	19.150	19.200	19.100	19.200	28.815	7,995
2023-04-28	18.550	19.300	18.550	19.250	28.890	19,323
2023-04-27	18.500	18.800	18.500	18.800	28.215	14,659
2023-04-26	19.300	19.300	18.500	18.650	27.990	27,319
2023-04-25	19.350	19.350	19.150	19.200	28.815	17,324
2023-04-24	19.750	20.000	19.350	19.350	29.040	7,995
2023-04-21	20.100	20.100	19.450	19.450	29.190	18,656
2023-04-20	20.450	20.450	19.900	19.900	29.866	33,316
2023-04-19	20.500	20.600	20.450	20.600	30.916	14,659
2023-04-18	20.500	21.050	20.500	20.750	31.141	39,312
2023-04-17	20.200	20.450	20.200	20.450	30.691	19,989
2023-04-14	20.500	20.650	20.400	20.450	30.691	32,649
2023-04-13	20.300	20.450	20.050	20.450	30.691	57,303
2023-04-12	20.300	20.300	20.200	20.200	30.316	37,980
2023-04-11	20.200	20.300	20.150	20.250	30.391	21,322
2023-04-10	21.750	21.750	20.100	20.350	30.541	37,980
2023-04-07	19.950	20.150	19.850	20.000	30.016	8,662
2023-04-06	20.050	20.250	19.800	20.250	30.391	3,997
2023-03-31	19.850	20.500	19.850	20.150	30.241	64,633
2023-03-30	19.250	19.800	19.250	19.800	29.715	39,979
2023-03-29	19.600	19.800	19.600	19.700	29.565	19,323
2023-03-28	19.800	19.800	19.400	19.700	29.565	14,659
2023-03-27	19.900	19.950	19.550	19.800	29.715	13,992
2023-03-24	19.500	19.800	19.450	19.750	29.640	45,976
2023-03-23	19.500	19.600	19.500	19.550	29.340	22,654
2023-03-22	19.350	19.650	19.350	19.600	29.415	29,318
2023-03-21	19.200	19.400	19.100	19.350	29.040	36,647
2023-03-20	19.000	19.300	19.000	19.300	28.965	28,651
2023-03-17	19.600	19.600	18.800	19.450	29.190	28,651
2023-03-16	19.500	19.500	19.200	19.500	29.265	33,316
2023-03-15	19.800	20.100	19.450	19.650	29.490	19,323
2023-03-14	20.000	20.000	19.200	19.800	29.715	15,325
2023-03-13	20.050	20.300	19.500	20.100	30.166	17,990
2023-03-10	21.200	21.200	20.150	20.150	30.241	45,309
2023-03-09	21.400	21.700	21.200	21.200	31.817	41,311
2023-03-08	21.250	21.500	21.050	21.400	32.117	91,285
2023-03-07	20.900	22.650	20.900	21.800	32.717	106,611
2023-03-06	20.450	20.700	20.450	20.700	31.066	85,955
2023-03-03	20.700	20.700	20.400	20.450	30.691	17,324
2023-03-02	20.400	20.800	20.400	20.700	31.066	20,655
2023-03-01	20.450	20.500	20.150	20.400	30.616	37,980
2023-02-24	21.000	21.050	20.050	20.550	30.841	113,940
2023-02-23	20.500	21.050	20.500	21.050	31.591	41,978
2023-02-22	20.600	20.800	20.500	20.500	30.766	9,994
2023-02-21	20.800	20.850	20.550	20.550	30.841	45,309
2023-02-20	20.600	20.650	20.600	20.650	30.991	20,655
2023-02-17	21.000	21.500	20.050	20.600	30.916	56,637
2023-02-16	21.400	21.500	21.000	21.350	32.042	17,990
2023-02-15	21.700	21.850	21.250	21.450	32.192	27,985
2023-02-14	22.450	22.450	21.600	21.600	32.417	83,290
2023-02-13	20.800	22.650	20.600	22.450	33.693	163,914
2023-02-10	20.250	20.600	20.150	20.600	30.916	55,304
2023-02-09	19.800	21.600	19.800	21.600	32.417	77,293
2023-02-08	19.400	21.100	19.400	20.700	31.066	225,882

← NewerPage 15 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.