Solid State System Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 17.250 | 17.350 | 17.100 | 17.350 | 17.350 | 25,040 |
| 2026-04-24 | 17.800 | 17.800 | 16.600 | 17.300 | 17.300 | 152,121 |
| 2026-04-23 | 20.400 | 20.400 | 17.800 | 18.200 | 18.200 | 319,000 |
| 2026-04-22 | 17.100 | 18.800 | 17.000 | 18.800 | 18.800 | 210,000 |
| 2026-04-21 | 17.100 | 17.200 | 17.050 | 17.100 | 17.100 | 32,670 |
| 2026-04-20 | 17.200 | 17.600 | 16.950 | 17.100 | 17.100 | 51,000 |
| 2026-04-17 | 17.250 | 17.300 | 17.100 | 17.100 | 17.100 | 23,000 |
| 2026-04-16 | 17.400 | 17.500 | 17.200 | 17.300 | 17.300 | 45,000 |
| 2026-04-15 | 17.250 | 17.400 | 17.150 | 17.400 | 17.400 | 33,000 |
| 2026-04-14 | 17.500 | 17.500 | 17.350 | 17.400 | 17.400 | 26,000 |
| 2026-04-13 | 17.100 | 17.500 | 17.050 | 17.500 | 17.500 | 51,332 |
| 2026-04-10 | 17.000 | 17.450 | 17.000 | 17.050 | 17.050 | 36,000 |
| 2026-04-09 | 17.350 | 17.350 | 17.000 | 17.000 | 17.000 | 37,000 |
| 2026-04-08 | 17.300 | 17.750 | 17.200 | 17.350 | 17.350 | 42,000 |
| 2026-04-07 | 18.000 | 18.000 | 17.300 | 17.300 | 17.300 | 56,000 |
| 2026-04-02 | 17.900 | 18.650 | 17.600 | 18.000 | 18.000 | 117,000 |
| 2026-04-01 | 16.250 | 17.800 | 16.250 | 17.800 | 17.800 | 63,515 |
| 2026-03-31 | 16.250 | 16.500 | 16.250 | 16.250 | 16.250 | 60,050 |
| 2026-03-30 | 17.150 | 17.150 | 16.450 | 16.650 | 16.650 | 118,060 |
| 2026-03-27 | 17.650 | 18.250 | 17.050 | 17.150 | 17.150 | 155,060 |
| 2026-03-26 | 19.250 | 19.250 | 18.150 | 18.350 | 18.350 | 157,866 |
| 2026-03-25 | 20.800 | 20.800 | 18.750 | 19.250 | 19.250 | 503,058 |
| 2026-03-24 | 22.050 | 22.100 | 20.800 | 20.800 | 20.800 | 910,200 |
| 2026-03-23 | 19.000 | 20.100 | 18.300 | 20.100 | 20.100 | 575,001 |
| 2026-03-20 | 17.900 | 18.300 | 17.300 | 18.300 | 18.300 | 289,001 |
| 2026-03-19 | 16.750 | 16.800 | 16.600 | 16.650 | 16.650 | 34,000 |
| 2026-03-18 | 17.000 | 17.200 | 16.850 | 16.900 | 16.900 | 27,010 |
| 2026-03-17 | 16.950 | 17.400 | 16.750 | 17.000 | 17.000 | 22,000 |
| 2026-03-16 | 17.300 | 17.500 | 17.000 | 17.000 | 17.000 | 42,009 |
| 2026-03-13 | 16.850 | 16.950 | 16.800 | 16.950 | 16.950 | 18,015 |
| 2026-03-12 | 16.900 | 17.200 | 16.850 | 16.850 | 16.850 | 35,000 |
| 2026-03-11 | 16.550 | 17.000 | 16.550 | 16.850 | 16.850 | 20,000 |
| 2026-03-10 | 16.300 | 16.400 | 16.150 | 16.400 | 16.400 | 11,000 |
| 2026-03-09 | 17.000 | 17.000 | 15.500 | 16.150 | 16.150 | 40,000 |
| 2026-03-06 | 16.800 | 17.100 | 16.750 | 17.000 | 17.000 | 47,000 |
| 2026-03-05 | 16.750 | 17.000 | 16.600 | 16.800 | 16.800 | 82,000 |
| 2026-03-04 | 17.000 | 17.000 | 16.600 | 16.650 | 16.650 | 49,060 |
| 2026-03-03 | 17.100 | 17.150 | 16.900 | 17.000 | 17.000 | 71,000 |
| 2026-03-02 | 17.050 | 17.050 | 16.900 | 17.000 | 17.000 | 52,328 |
| 2026-02-26 | 17.400 | 17.450 | 16.900 | 17.050 | 17.050 | 169,400 |
| 2026-02-25 | 16.850 | 17.500 | 16.850 | 16.900 | 16.900 | 372,001 |
| 2026-02-24 | 17.150 | 17.400 | 16.750 | 16.850 | 16.850 | 402,065 |
| 2026-02-23 | 18.000 | 18.000 | 17.000 | 17.150 | 17.150 | 261,132 |
| 2026-02-11 | 18.050 | 18.050 | 17.350 | 17.850 | 17.850 | 105,000 |
| 2026-02-10 | 18.050 | 18.050 | 17.900 | 18.050 | 18.050 | 16,120 |
| 2026-02-09 | 18.800 | 18.800 | 17.800 | 18.000 | 18.000 | 89,060 |
| 2026-02-06 | 19.000 | 19.000 | 18.300 | 18.700 | 18.700 | 109,027 |
| 2026-02-05 | 19.000 | 19.150 | 18.850 | 18.900 | 18.900 | 37,000 |
| 2026-02-04 | 19.200 | 19.700 | 18.800 | 18.850 | 18.850 | 94,265 |
| 2026-02-03 | 19.800 | 19.800 | 19.000 | 19.200 | 19.200 | 70,099 |
| 2026-02-02 | 19.800 | 19.800 | 19.250 | 19.600 | 19.600 | 37,000 |
| 2026-01-30 | 19.950 | 20.100 | 19.700 | 19.800 | 19.800 | 39,130 |
| 2026-01-29 | 20.000 | 20.300 | 19.600 | 19.950 | 19.950 | 78,000 |
| 2026-01-28 | 20.300 | 20.500 | 19.800 | 20.000 | 20.000 | 173,000 |
| 2026-01-27 | 21.000 | 21.350 | 19.850 | 20.300 | 20.300 | 193,525 |
| 2026-01-26 | 20.650 | 21.300 | 20.650 | 21.250 | 21.250 | 69,195 |
| 2026-01-23 | 20.450 | 20.550 | 20.250 | 20.550 | 20.550 | 20,000 |
| 2026-01-22 | 20.200 | 20.600 | 20.200 | 20.350 | 20.350 | 31,000 |
| 2026-01-21 | 20.850 | 20.850 | 20.050 | 20.100 | 20.100 | 85,663 |
| 2026-01-20 | 21.200 | 21.200 | 19.900 | 20.900 | 20.900 | 104,001 |
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.