Solid State System Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	17.950	18.100	17.900	17.900	26.864	4,664
2022-05-12	17.350	17.800	17.350	17.500	26.264	3,331
2022-05-11	17.900	17.950	17.850	17.900	26.864	5,996
2022-05-10	17.500	18.100	17.500	18.100	27.164	9,328
2022-05-09	18.450	18.450	17.350	17.500	26.264	29,318
2022-05-06	18.450	18.450	18.000	18.150	27.239	8,662
2022-05-05	18.300	18.500	18.000	18.450	27.689	41,978
2022-05-04	18.600	18.600	18.250	18.250	27.389	25,986
2022-05-03	18.500	18.500	18.100	18.100	27.164	7,995
2022-04-29	18.600	19.200	18.500	18.500	27.764	21,988
2022-04-28	17.850	18.400	17.800	18.300	27.464	30,650
2022-04-27	17.950	18.300	17.650	17.700	26.564	39,312
2022-04-26	18.800	19.000	18.600	18.600	27.915	6,663
2022-04-25	19.100	19.100	18.200	19.000	28.515	63,966
2022-04-22	19.600	19.650	19.050	19.450	29.190	36,647
2022-04-21	19.400	19.650	19.000	19.650	29.490	81,957
2022-04-20	19.850	20.050	19.600	20.050	30.091	33,982
2022-04-19	20.000	20.200	19.350	19.400	29.115	151,921
2022-04-18	20.050	20.050	20.000	20.000	30.016	36,647
2022-04-15	19.950	20.050	19.950	20.000	30.016	47,308
2022-04-14	20.100	20.450	19.950	19.950	29.941	169,245
2022-04-13	20.950	20.950	20.000	20.000	30.016	444,436
2022-04-12	21.500	21.650	20.850	21.000	31.516	67,298
2022-04-11	22.900	22.900	21.350	21.900	32.867	49,974
2022-04-08	22.000	22.900	22.000	22.800	34.218	22,654
2022-04-07	22.700	22.700	21.950	22.000	33.017	47,308
2022-04-06	22.850	22.850	22.450	22.750	34.143	17,990
2022-04-01	23.050	23.050	22.500	22.950	34.443	59,302
2022-03-31	22.700	22.950	22.650	22.950	34.443	16,658
2022-03-30	22.750	23.000	22.650	22.650	33.993	17,990
2022-03-29	22.900	23.250	22.650	22.700	34.068	80,624
2022-03-28	23.500	23.500	22.650	22.650	33.993	219,219
2022-03-25	24.600	24.950	24.000	24.000	36.019	84,622
2022-03-24	23.500	24.250	23.500	24.050	36.094	53,971
2022-03-23	23.500	23.750	23.500	23.500	35.268	25,986
2022-03-22	23.750	23.750	23.450	23.600	35.418	15,325
2022-03-21	24.000	24.000	23.300	23.600	35.418	73,961
2022-03-18	23.900	23.950	23.400	23.900	35.869	26,652
2022-03-17	24.000	24.400	23.850	24.000	36.019	41,978
2022-03-16	23.750	23.950	23.300	23.750	35.644	23,321
2022-03-15	23.500	23.950	23.400	23.600	35.418	40,645
2022-03-14	23.450	23.550	23.400	23.500	35.268	42,644
2022-03-11	23.950	23.950	23.200	23.900	35.869	28,651
2022-03-10	24.800	25.000	23.800	23.950	35.944	100,614
2022-03-09	25.200	25.500	23.700	24.150	36.244	280,521
2022-03-08	25.750	26.200	25.300	25.650	38.495	41,978
2022-03-07	26.050	26.400	25.600	26.050	39.095	89,953
2022-03-04	26.500	27.800	26.500	26.850	40.296	117,272
2022-03-03	26.700	26.950	26.000	26.200	39.320	43,977
2022-03-02	26.900	26.900	26.000	26.000	39.020	44,643
2022-03-01	26.750	26.950	26.750	26.900	40.371	9,994
2022-02-25	26.200	26.750	26.200	26.500	39.771	11,993
2022-02-24	26.600	26.600	25.900	26.100	39.170	30,650
2022-02-23	26.800	26.800	26.550	26.550	39.846	5,996
2022-02-22	27.150	27.150	26.500	26.500	39.771	56,637
2022-02-21	27.200	27.200	26.800	26.950	40.446	18,656
2022-02-18	27.000	27.200	26.900	27.200	40.821	23,321
2022-02-17	27.000	27.050	27.000	27.000	40.521	24,653
2022-02-16	27.000	27.200	27.000	27.050	40.596	28,651
2022-02-15	26.500	26.800	26.500	26.800	40.221	21,322

← NewerPage 19 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.