Solid State System Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	19.900	21.050	19.500	21.000	21.000	213,000
2026-01-16	20.550	20.550	19.900	19.900	19.900	59,451
2026-01-15	20.600	20.600	19.950	20.250	20.250	163,533
2026-01-14	20.300	20.900	20.200	20.500	20.500	99,200
2026-01-13	20.350	20.450	20.200	20.300	20.300	67,050
2026-01-12	21.000	21.000	20.600	20.650	20.650	87,203
2026-01-09	19.900	21.250	19.900	21.250	21.250	96,000
2026-01-08	22.000	22.050	21.200	21.550	21.550	38,589
2026-01-07	21.500	22.800	21.500	22.050	22.050	135,492
2026-01-06	21.350	21.550	21.150	21.150	21.150	79,300
2026-01-05	21.700	21.700	21.200	21.350	21.350	40,000
2026-01-02	22.900	22.950	22.050	22.050	22.050	243,160
2025-12-31	20.850	22.800	20.800	22.800	22.800	17,041
2025-12-30	21.200	21.200	20.650	20.800	20.800	57,109
2025-12-29	21.550	21.600	21.200	21.200	21.200	53,000
2025-12-26	21.900	21.900	21.550	21.550	21.550	48,101
2025-12-24	21.800	22.300	21.800	22.000	22.000	62,350
2025-12-23	22.200	22.200	21.600	21.600	21.600	30,589
2025-12-22	22.400	22.500	22.050	22.150	22.150	17,000
2025-12-19	21.600	22.400	21.600	22.400	22.400	26,000
2025-12-18	22.000	22.000	21.300	21.550	21.550	16,000
2025-12-17	21.500	21.700	21.450	21.450	21.450	40,000
2025-12-16	21.850	21.850	21.500	21.500	21.500	13,000
2025-12-15	22.350	22.600	22.100	22.300	22.300	20,000
2025-12-12	22.800	24.650	22.800	23.100	23.100	176,000
2025-12-11	21.800	23.550	21.500	23.550	23.550	355,927
2025-12-10	21.700	21.700	21.300	21.450	21.450	61,001
2025-12-09	21.950	22.500	21.500	21.800	21.800	87,000
2025-12-08	21.100	21.350	21.000	21.000	21.000	50,005
2025-12-05	21.400	21.400	21.100	21.350	21.350	19,000
2025-12-04	21.100	21.450	21.100	21.400	21.400	17,000
2025-12-03	21.000	21.350	21.000	21.100	21.100	15,000
2025-12-02	21.400	21.400	21.000	21.000	21.000	40,000
2025-12-01	21.100	21.400	21.050	21.400	21.400	4,000
2025-11-28	21.750	21.950	21.700	21.700	21.700	32,000
2025-11-27	21.500	21.900	21.150	21.300	21.300	35,000
2025-11-26	21.050	21.200	21.000	21.150	21.150	17,216
2025-11-25	21.400	21.600	21.400	21.600	21.600	5,100
2025-11-24	21.500	21.500	21.050	21.100	21.100	6,000
2025-11-21	21.300	21.400	21.000	21.400	21.400	12,666
2025-11-20	21.500	21.600	21.450	21.550	21.550	18,610
2025-11-19	21.250	21.500	21.000	21.500	21.500	8,000
2025-11-18	21.650	21.650	20.550	20.950	20.950	32,002
2025-11-17	21.750	22.000	21.700	21.700	21.700	10,080
2025-11-14	22.900	22.900	22.150	22.150	22.150	51,045
2025-11-13	23.850	24.450	23.500	23.500	23.500	89,000
2025-11-12	22.850	24.350	22.850	23.850	23.850	349,038
2025-11-11	21.250	22.650	21.000	22.650	22.650	228,010
2025-11-10	20.600	21.400	20.600	20.600	20.600	28,000
2025-11-07	20.600	20.600	20.100	20.400	20.400	20,000
2025-11-06	20.800	21.000	20.500	20.500	20.500	18,033
2025-11-05	20.450	20.700	20.250	20.700	20.700	9,000
2025-11-04	21.500	21.500	20.450	20.450	20.450	15,000
2025-11-03	21.350	21.450	21.200	21.450	21.450	20,000
2025-10-31	21.400	21.400	21.300	21.350	21.350	8,000
2025-10-30	21.300	21.650	21.000	21.650	21.650	23,000
2025-10-29	21.350	21.600	21.250	21.300	21.300	65,000
2025-10-28	21.650	21.650	21.000	21.250	21.250	58,000
2025-10-27	21.750	21.800	21.550	21.600	21.600	32,000
2025-10-23	21.850	21.850	21.750	21.750	21.750	10,000

← NewerPage 4 of 21 · 1,219 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.