Solid State System Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	26.900	26.900	26.000	26.400	39.621	85,289
2022-02-11	27.200	27.200	26.950	26.950	40.446	63,966
2022-02-10	27.200	27.200	27.000	27.000	40.521	49,307
2022-02-09	27.100	27.250	27.000	27.200	40.821	55,970
2022-02-08	27.400	27.400	27.050	27.100	40.671	75,960
2022-02-07	27.500	27.500	27.400	27.450	41.196	41,978
2022-01-26	27.300	27.650	27.200	27.500	41.271	42,644
2022-01-25	27.900	27.900	27.150	27.750	41.647	55,304
2022-01-24	28.500	28.500	27.200	28.050	42.097	51,306
2022-01-21	28.150	28.700	28.000	28.450	42.697	13,326
2022-01-20	28.100	28.450	28.100	28.150	42.247	27,319
2022-01-19	27.900	28.050	27.800	27.800	41.722	19,323
2022-01-18	28.100	28.450	28.000	28.000	42.022	25,986
2022-01-17	28.150	28.250	28.000	28.000	42.022	29,984
2022-01-14	27.600	29.000	27.400	28.400	42.622	61,301
2022-01-13	28.050	28.050	27.200	27.850	41.797	86,621
2022-01-12	29.050	29.200	28.050	28.200	42.322	115,273
2022-01-11	30.000	30.350	29.000	29.000	43.523	61,967
2022-01-10	29.800	30.500	29.800	30.200	45.324	75,960
2022-01-07	29.000	29.400	28.600	29.000	43.523	23,321
2022-01-06	30.000	30.000	29.250	29.500	44.273	67,964
2022-01-05	29.250	30.100	29.000	29.950	44.948	62,634
2022-01-04	30.050	30.050	28.600	29.400	44.123	51,306
2022-01-03	30.600	30.600	29.600	29.850	44.798	110,609
2021-12-30	31.000	31.300	30.500	30.850	46.299	69,297
2021-12-29	31.650	32.000	30.800	30.850	46.299	187,236
2021-12-28	32.900	32.950	31.900	31.900	47.875	129,266
2021-12-27	32.900	33.100	32.050	32.250	48.400	171,244
2021-12-24	31.500	33.800	31.500	32.850	49.301	355,815
2021-12-23	31.200	32.950	31.150	31.400	47.124	529,725
2021-12-22	31.150	32.800	31.150	32.800	49.226	942,844
2021-12-21	27.550	29.850	27.550	29.850	44.798	316,502
2021-12-20	27.250	27.400	27.150	27.150	40.746	29,318
2021-12-17	27.500	27.500	27.150	27.200	40.821	23,987
2021-12-16	27.200	27.350	27.150	27.200	40.821	19,323
2021-12-15	27.050	27.300	27.050	27.200	40.821	33,982
2021-12-14	27.350	27.450	27.200	27.300	40.971	55,304
2021-12-13	27.250	27.450	27.250	27.350	41.046	21,988
2021-12-10	27.100	27.600	27.100	27.300	40.971	33,982
2021-12-09	27.350	27.400	27.050	27.150	40.746	107,943
2021-12-08	27.700	27.950	27.500	27.700	41.572	103,279
2021-12-07	27.200	27.850	27.150	27.700	41.572	92,618
2021-12-06	27.200	27.350	27.150	27.350	41.046	39,979
2021-12-03	27.100	27.200	27.000	27.150	40.746	83,956
2021-12-02	27.250	27.350	27.100	27.100	40.671	67,964
2021-12-01	27.350	27.400	27.000	27.400	41.121	41,311
2021-11-30	26.750	27.500	26.750	27.400	41.121	103,279
2021-11-29	27.000	27.100	25.950	26.750	40.146	207,892
2021-11-26	28.000	28.200	27.500	27.700	41.572	359,146
2021-11-25	29.350	29.500	29.350	29.500	44.273	10,661
2021-11-24	29.750	29.750	29.150	29.300	43.973	47,975
2021-11-23	30.450	30.500	29.650	29.750	44.648	31,983
2021-11-22	29.200	30.500	29.200	29.950	44.948	129,266
2021-11-19	28.650	29.050	28.400	28.800	43.222	53,305
2021-11-18	28.150	29.150	28.150	28.400	42.622	147,256
2021-11-17	29.000	29.000	28.000	28.150	42.247	127,267
2021-11-16	30.000	30.450	28.000	28.700	43.072	245,872
2021-11-15	30.800	30.800	29.900	30.000	45.023	96,616
2021-11-12	31.900	31.900	30.050	30.350	45.549	217,886
2021-11-11	30.700	33.550	30.700	33.550	50.351	186,569

← NewerPage 20 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.