Solid State System Co. Ltd. historical data
| 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 |
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.