Solid State System Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	15.350	15.350	15.100	15.300	15.300	23,400
2026-07-21	15.050	15.350	15.000	15.350	15.350	9,000
2026-07-20	15.000	15.150	14.950	15.050	15.050	41,000
2026-07-17	15.550	15.600	14.900	14.900	14.900	65,034
2026-07-16	15.450	15.700	15.400	15.550	15.550	24,000
2026-07-15	15.800	16.000	15.600	15.900	15.900	24,002
2026-07-14	15.250	15.700	15.000	15.700	15.700	69,006
2026-07-13	15.700	15.700	15.150	15.200	15.200	41,140
2026-07-10	15.700	15.700	15.700	15.700	15.700	0
2026-07-09	15.900	16.000	15.650	15.700	15.700	19,000
2026-07-08	16.000	16.000	15.450	15.800	15.800	31,065
2026-07-07	17.200	17.200	16.000	16.000	16.000	41,000
2026-07-06	16.050	16.950	16.050	16.750	16.750	41,718
2026-07-03	15.900	16.300	15.900	16.050	16.050	30,000
2026-07-02	15.750	16.000	15.700	15.900	15.900	17,000
2026-07-01	16.050	16.350	15.950	16.000	16.000	30,007
2026-06-30	15.750	16.500	15.700	16.500	16.500	55,017
2026-06-29	15.800	15.900	15.800	15.900	15.900	12,000
2026-06-26	16.100	16.300	15.850	15.850	15.850	81,000
2026-06-25	16.500	16.500	16.250	16.250	16.250	21,320
2026-06-24	16.150	16.600	16.000	16.500	16.500	82,100
2026-06-23	16.500	16.950	16.350	16.350	16.350	78,050
2026-06-22	16.650	17.200	16.600	17.050	17.050	99,000
2026-06-18	16.650	16.650	16.400	16.550	16.550	17,142
2026-06-17	16.700	16.700	16.600	16.650	16.650	16,000
2026-06-16	17.850	17.850	16.650	16.650	16.650	71,417
2026-06-15	16.800	17.400	16.600	17.100	17.100	51,000
2026-06-12	17.200	17.200	16.800	16.800	16.800	31,367
2026-06-11	18.350	18.350	16.300	17.150	17.150	42,001
2026-06-10	17.050	17.050	16.350	16.950	16.950	8,000
2026-06-09	16.000	17.150	16.000	17.150	17.150	49,219
2026-06-08	16.850	16.850	16.000	16.350	16.350	47,001
2026-06-05	17.750	17.850	16.850	17.050	17.050	33,100
2026-06-04	18.500	18.500	17.600	17.750	17.750	62,323
2026-06-03	17.250	18.400	17.050	18.200	18.200	112,462
2026-06-02	16.500	17.450	16.500	17.450	17.450	93,000
2026-06-01	16.750	16.750	16.050	16.750	16.750	82,373
2026-05-29	17.150	17.300	16.750	16.750	16.750	69,291
2026-05-28	16.200	17.250	16.200	16.800	16.800	109,000
2026-05-27	16.000	16.000	15.600	16.000	16.000	42,150
2026-05-26	15.750	16.100	15.450	16.000	16.000	86,998
2026-05-25	16.350	16.350	15.200	15.700	15.700	98,200
2026-05-22	16.600	16.600	16.000	16.350	16.350	40,050
2026-05-21	16.000	16.200	15.800	15.900	15.900	75,852
2026-05-20	16.000	16.300	15.600	16.150	16.150	37,000
2026-05-19	16.300	16.300	15.800	16.150	16.150	31,000
2026-05-18	16.300	16.400	16.000	16.100	16.100	53,000
2026-05-15	17.100	17.100	16.500	16.500	16.500	61,337
2026-05-14	17.500	17.500	17.050	17.100	17.100	38,444
2026-05-13	17.200	17.700	17.150	17.650	17.650	33,000
2026-05-12	17.200	17.900	17.200	17.500	17.500	36,000
2026-05-11	18.400	18.400	17.300	17.700	17.700	68,060
2026-05-08	17.850	18.200	17.400	17.500	17.500	34,331
2026-05-07	17.450	18.000	17.000	17.850	17.850	83,100
2026-05-06	17.300	17.350	16.900	17.000	17.000	56,000
2026-05-05	17.400	17.500	17.100	17.300	17.300	50,445
2026-05-04	17.500	17.550	17.000	17.400	17.400	101,675
2026-04-30	17.250	17.350	17.000	17.000	17.000	49,000
2026-04-29	17.000	17.000	16.900	17.000	17.000	28,009
2026-04-28	17.200	17.350	17.000	17.000	17.000	38,200

← NewerPage 2 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.