Solid State System Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	19.750	20.100	19.750	20.050	30.091	34,648
2022-08-05	19.100	19.800	18.900	19.650	29.490	37,313
2022-08-04	18.800	18.850	18.550	18.850	28.290	21,322
2022-08-03	18.300	18.900	18.300	18.900	28.365	14,659
2022-08-02	18.700	18.700	18.700	18.700	28.065	666
2022-08-01	19.000	19.000	18.800	19.000	28.515	25,986
2022-07-29	18.900	19.000	18.500	19.000	28.515	15,991
2022-07-28	18.650	18.900	18.550	18.900	28.365	6,663
2022-07-27	18.700	18.900	18.500	18.900	28.365	5,996
2022-07-26	19.200	19.200	18.400	18.700	28.065	11,327
2022-07-25	19.300	19.300	18.950	19.050	28.590	7,329
2022-07-22	18.900	19.100	18.800	19.000	28.515	11,993
2022-07-21	19.000	19.150	18.900	18.900	28.365	12,660
2022-07-20	18.800	19.000	18.650	18.700	28.065	25,320
2022-07-19	19.200	19.200	19.100	19.100	28.665	1,332
2022-07-18	18.650	18.800	18.500	18.800	28.215	5,996
2022-07-15	18.800	18.800	18.500	18.750	28.140	9,328
2022-07-14	18.800	19.000	18.600	18.800	28.215	7,329
2022-07-13	18.300	18.900	18.300	18.750	28.140	11,327
2022-07-12	18.100	18.400	18.100	18.100	27.164	5,330
2022-07-11	18.250	18.900	18.250	18.900	28.365	1,332
2022-07-08	18.350	19.300	18.200	18.900	28.365	7,329
2022-07-07	18.100	19.000	17.900	19.000	28.515	25,986
2022-07-06	18.650	18.650	18.100	18.100	27.164	24,653
2022-07-05	18.500	19.100	18.500	19.050	28.590	11,993
2022-07-04	19.000	19.100	18.500	18.500	27.764	20,655
2022-07-01	19.450	19.450	19.000	19.000	28.515	7,995
2022-06-30	20.050	20.300	19.200	20.000	30.016	21,988
2022-06-29	19.800	20.400	19.750	20.400	30.616	12,660
2022-06-28	20.500	20.500	19.850	20.500	30.766	27,985
2022-06-27	21.000	21.000	20.350	20.750	31.141	27,319
2022-06-24	19.800	21.200	19.550	21.000	31.516	43,977
2022-06-23	19.700	19.800	19.300	19.300	28.965	20,655
2022-06-22	21.900	21.900	19.700	19.700	29.565	83,290
2022-06-21	21.650	21.800	21.050	21.650	32.492	47,308
2022-06-20	24.000	24.000	21.600	21.600	32.417	165,913
2022-06-17	22.000	24.300	22.000	23.950	35.944	145,257
2022-06-16	22.800	25.000	22.400	23.150	34.743	350,484
2022-06-15	20.500	23.000	20.500	23.000	34.518	380,469
2022-06-14	20.700	21.200	20.350	20.950	31.441	49,307
2022-06-13	20.000	21.150	19.450	21.150	31.742	152,587
2022-06-10	19.600	20.350	19.500	20.350	30.541	112,608
2022-06-09	18.450	18.650	18.450	18.500	27.764	10,661
2022-06-08	18.650	18.650	18.500	18.600	27.915	11,993
2022-06-07	18.750	18.800	18.700	18.700	28.065	24,653
2022-06-06	18.300	18.850	18.300	18.700	28.065	51,306
2022-06-02	18.300	18.400	18.300	18.300	27.464	45,309
2022-06-01	18.150	18.300	18.150	18.200	27.314	33,316
2022-05-31	18.100	18.200	18.100	18.150	27.239	3,331
2022-05-30	18.200	18.200	17.950	18.000	27.014	9,328
2022-05-27	17.800	17.800	17.800	17.800	26.714	5,330
2022-05-26	18.200	18.200	17.750	17.800	26.714	83,290
2022-05-25	17.950	18.350	17.700	17.750	26.639	16,658
2022-05-24	18.350	18.350	18.350	18.350	27.539	1,332
2022-05-23	18.050	18.350	18.000	18.350	27.539	16,658
2022-05-20	18.300	18.450	18.300	18.400	27.614	13,326
2022-05-19	18.000	18.100	17.800	18.100	27.164	3,331
2022-05-18	18.300	18.350	18.100	18.350	27.539	7,995
2022-05-17	17.700	18.350	17.700	18.350	27.539	4,664
2022-05-16	17.750	18.300	17.700	18.300	27.464	5,996

← NewerPage 18 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.