Solid State System Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	19.000	19.250	19.000	19.200	28.815	39,312
2023-02-06	18.900	19.250	18.700	19.150	28.740	89,953
2023-02-03	19.150	19.150	18.450	18.550	27.839	45,309
2023-02-02	17.850	19.000	17.500	19.000	28.515	189,901
2023-02-01	17.650	17.950	17.350	17.900	26.864	297,179
2023-01-31	18.100	18.100	17.550	17.700	26.564	214,555
2023-01-30	18.400	18.400	18.250	18.250	27.389	315,169
2023-01-17	18.300	18.500	17.450	18.400	27.614	45,309
2023-01-16	18.800	18.800	18.100	18.100	27.164	21,322
2023-01-13	18.400	18.400	17.850	18.350	27.539	13,326
2023-01-12	18.350	18.450	18.000	18.450	27.689	38,646
2023-01-11	18.700	18.700	18.050	18.500	27.764	133,930
2023-01-10	18.800	19.100	18.800	18.850	28.290	86,621
2023-01-09	18.800	19.000	18.800	18.900	28.365	70,630
2023-01-06	18.300	18.850	18.150	18.800	28.215	25,986
2023-01-05	19.000	19.000	18.450	18.450	27.689	56,637
2023-01-04	17.700	17.800	17.700	17.800	26.714	2,665
2023-01-03	17.700	17.700	17.700	17.700	26.564	3,997
2022-12-30	17.500	17.850	17.500	17.700	26.564	21,988
2022-12-29	16.500	17.300	16.500	17.300	25.964	7,329
2022-12-28	17.000	17.250	17.000	17.250	25.888	1,998
2022-12-27	17.100	17.300	17.050	17.300	25.964	15,325
2022-12-26	17.050	17.050	17.050	17.050	25.588	4,664
2022-12-23	17.100	17.250	17.000	17.000	25.513	41,978
2022-12-22	17.500	17.500	17.400	17.500	26.264	3,331
2022-12-21	17.400	17.400	17.400	17.400	26.114	1,998
2022-12-20	18.000	18.050	17.500	17.900	26.864	6,663
2022-12-19	17.650	18.100	17.500	17.900	26.864	6,663
2022-12-16	18.100	18.500	18.100	18.100	27.164	21,322
2022-12-15	17.950	18.250	17.950	18.250	27.389	7,995
2022-12-14	17.750	18.100	17.550	17.700	26.564	121,936
2022-12-13	17.950	17.950	17.250	17.750	26.639	11,327
2022-12-12	17.750	18.100	17.750	18.100	27.164	25,986
2022-12-09	17.500	17.800	17.400	17.650	26.489	6,663
2022-12-08	17.400	17.500	17.400	17.500	26.264	3,997
2022-12-07	17.500	17.500	17.200	17.400	26.114	8,662
2022-12-06	17.700	17.750	17.500	17.500	26.264	9,994
2022-12-05	17.500	17.850	17.500	17.800	26.714	11,327
2022-12-02	17.850	17.950	17.450	17.550	26.339	37,313
2022-12-01	17.600	18.800	17.600	18.000	27.014	21,322
2022-11-30	17.000	18.200	17.000	17.600	26.414	37,980
2022-11-29	17.000	17.100	16.700	17.000	25.513	23,321
2022-11-28	17.200	17.300	16.950	17.100	25.663	27,319
2022-11-25	15.800	17.300	15.800	17.300	25.964	87,288
2022-11-24	15.700	15.750	15.500	15.750	23.637	3,997
2022-11-23	15.700	15.750	15.100	15.700	23.562	11,993
2022-11-22	15.600	15.700	15.250	15.300	22.962	13,992
2022-11-21	15.900	16.000	15.000	15.750	23.637	31,983
2022-11-18	16.400	16.400	16.400	16.400	24.613	666
2022-11-17	16.150	16.500	16.150	16.500	24.763	13,992
2022-11-16	16.300	16.300	15.900	16.000	24.013	15,991
2022-11-15	16.600	16.600	16.500	16.600	24.913	9,994
2022-11-14	16.500	16.600	16.350	16.600	24.913	11,993
2022-11-11	17.000	17.000	16.500	16.500	24.763	19,989
2022-11-10	16.800	16.800	16.550	16.750	25.138	15,325
2022-11-09	16.900	17.000	16.600	16.950	25.438	9,994
2022-11-08	16.850	16.950	16.800	16.800	25.213	7,329
2022-11-07	16.500	16.800	16.500	16.800	25.213	6,663
2022-11-04	16.450	16.500	16.450	16.500	24.763	13,992
2022-11-03	16.600	17.950	16.500	17.950	26.939	14,659

← NewerPage 16 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.