Solid State System Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	16.350	16.500	16.300	16.500	24.763	14,659
2022-11-01	16.100	16.350	16.100	16.250	24.388	7,995
2022-10-31	15.950	16.100	15.800	16.050	24.088	10,661
2022-10-28	15.850	16.400	15.850	15.950	23.937	4,664
2022-10-27	15.850	16.500	15.850	16.200	24.313	11,993
2022-10-26	15.700	16.700	15.700	16.000	24.013	13,326
2022-10-25	16.800	16.800	16.300	16.300	24.463	8,662
2022-10-24	16.950	17.000	16.500	17.000	25.513	4,664
2022-10-21	16.600	17.000	16.600	17.000	25.513	2,665
2022-10-20	17.000	17.150	17.000	17.150	25.738	6,663
2022-10-19	17.200	17.200	17.100	17.100	25.663	2,665
2022-10-18	17.200	17.200	17.050	17.200	25.813	3,331
2022-10-17	17.300	17.300	17.100	17.250	25.888	5,996
2022-10-14	17.200	17.500	17.200	17.400	26.114	13,326
2022-10-13	17.300	17.700	17.000	17.300	25.964	15,325
2022-10-12	17.800	17.800	17.700	17.700	26.564	5,330
2022-10-11	17.700	17.900	17.650	17.900	26.864	2,665
2022-10-07	18.200	18.200	18.150	18.200	27.314	4,664
2022-10-06	18.100	18.200	18.100	18.200	27.314	11,327
2022-10-05	18.400	18.400	17.950	18.150	27.239	13,992
2022-10-04	18.050	18.200	18.050	18.100	27.164	14,659
2022-10-03	18.000	18.050	18.000	18.050	27.089	2,665
2022-09-30	18.000	18.200	18.000	18.200	27.314	9,994
2022-09-29	18.150	18.200	17.950	18.100	27.164	12,660
2022-09-28	18.500	18.500	17.950	17.950	26.939	43,977
2022-09-27	18.550	18.600	18.550	18.550	27.839	1,998
2022-09-26	18.600	18.600	18.050	18.500	27.764	16,658
2022-09-23	19.000	19.200	18.700	18.900	28.365	11,993
2022-09-22	18.600	18.900	18.600	18.900	28.365	19,323
2022-09-21	18.500	18.800	18.500	18.550	27.839	10,661
2022-09-20	18.900	18.900	18.350	18.500	27.764	26,652
2022-09-19	18.500	19.900	18.500	18.900	28.365	25,986
2022-09-16	18.500	18.550	18.350	18.500	27.764	337,158
2022-09-15	18.500	18.500	18.500	18.500	27.764	60,635
2022-09-14	18.000	18.500	18.000	18.500	27.764	25,320
2022-09-13	18.450	18.500	18.450	18.500	27.764	32,649
2022-09-12	18.500	18.500	18.000	18.400	27.614	35,981
2022-09-08	18.600	18.800	18.200	18.500	27.764	13,992
2022-09-07	18.800	18.900	18.500	18.650	27.990	16,658
2022-09-06	19.450	19.450	18.800	18.800	28.215	43,977
2022-09-05	19.600	20.100	19.450	19.450	29.190	15,325
2022-09-02	19.900	20.150	19.900	19.900	29.866	41,978
2022-09-01	20.000	20.200	19.400	19.400	29.115	19,989
2022-08-31	19.900	20.000	19.900	20.000	30.016	1,332
2022-08-30	20.000	20.100	19.550	19.550	29.340	30,650
2022-08-29	19.800	19.950	19.700	19.750	29.640	12,660
2022-08-26	20.200	20.200	19.950	20.050	30.091	34,648
2022-08-25	20.400	20.400	20.150	20.200	30.316	13,326
2022-08-24	20.400	20.400	20.050	20.100	30.166	21,988
2022-08-23	20.600	20.600	20.600	20.600	30.916	666
2022-08-22	20.500	20.500	20.300	20.300	30.466	5,996
2022-08-19	20.450	20.800	20.450	20.750	31.141	15,991
2022-08-18	20.400	20.400	20.250	20.350	30.541	5,330
2022-08-17	20.200	20.400	20.150	20.400	30.616	19,323
2022-08-16	20.200	20.200	19.450	19.800	29.715	25,320
2022-08-15	20.050	20.200	20.050	20.200	30.316	9,994
2022-08-12	20.500	20.500	20.500	20.500	30.766	1,998
2022-08-11	20.400	20.600	20.250	20.350	30.541	13,326
2022-08-10	20.050	20.300	19.200	20.200	30.316	47,308
2022-08-09	20.050	20.050	19.850	20.050	30.091	4,664

← NewerPage 17 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.