Solid State System Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	21.850	21.850	21.750	21.750	21.750	10,000
2025-10-22	21.900	21.900	21.800	21.800	21.800	6,000
2025-10-21	22.000	22.300	21.900	21.950	21.950	53,000
2025-10-20	22.000	22.000	21.900	21.950	21.950	20,000
2025-10-17	21.850	21.950	21.850	21.900	21.900	35,005
2025-10-16	22.200	22.500	21.850	21.850	21.850	21,510
2025-10-15	21.550	22.200	21.500	21.950	21.950	92,364
2025-10-14	22.200	22.200	21.400	21.500	21.500	29,614
2025-10-13	21.500	22.000	21.500	21.700	21.700	37,000
2025-10-09	21.900	21.900	21.500	21.500	21.500	34,000
2025-10-08	22.100	22.150	21.950	21.950	21.950	15,000
2025-10-07	22.150	22.150	21.800	21.850	21.850	34,150
2025-10-03	21.800	22.300	21.500	22.200	22.200	25,000
2025-10-02	22.200	22.300	21.850	21.850	21.850	22,000
2025-10-01	22.650	22.700	21.800	22.200	22.200	76,000
2025-09-30	22.500	22.950	21.950	22.800	22.800	150,000
2025-09-29	22.500	22.500	22.500	22.500	22.500	0
2025-09-26	22.000	22.600	22.000	22.500	22.500	36,000
2025-09-25	23.500	23.500	22.400	22.800	22.800	69,006
2025-09-24	22.700	23.200	22.700	22.800	22.800	101,000
2025-09-23	22.800	22.950	22.500	22.750	22.750	143,066
2025-09-22	22.100	23.300	22.000	22.800	22.800	99,000
2025-09-19	22.300	23.100	21.900	22.350	22.350	83,032
2025-09-18	21.550	22.100	21.550	22.000	22.000	34,000
2025-09-17	22.500	22.500	21.500	21.550	21.550	36,001
2025-09-16	21.350	21.850	21.300	21.850	21.850	65,666
2025-09-15	21.500	21.600	21.300	21.300	21.300	72,000
2025-09-12	21.700	21.750	21.600	21.600	21.600	38,000
2025-09-11	21.800	21.850	21.400	21.700	21.700	98,000
2025-09-10	22.000	22.000	21.700	21.750	21.750	56,000
2025-09-09	22.050	22.300	22.000	22.200	22.200	29,005
2025-09-08	23.050	23.050	21.500	22.000	22.000	292,006
2025-09-05	21.800	23.950	21.800	23.000	23.000	435,305
2025-09-04	21.800	21.800	21.650	21.800	21.800	69,000
2025-09-03	21.600	21.800	21.400	21.500	21.500	63,000
2025-09-02	21.400	23.200	21.400	21.600	21.600	75,001
2025-09-01	21.450	21.650	21.300	21.500	21.500	31,188
2025-08-29	21.650	21.750	21.500	21.500	21.500	46,000
2025-08-28	21.600	21.800	21.500	21.500	21.500	74,500
2025-08-27	21.800	21.850	21.500	21.550	21.550	22,000
2025-08-26	21.500	21.700	21.500	21.550	21.550	29,000
2025-08-25	22.050	22.050	21.550	21.700	21.700	32,332
2025-08-22	21.500	22.000	21.500	21.950	21.950	11,149
2025-08-21	21.350	22.050	21.350	21.800	21.800	16,000
2025-08-20	21.300	21.700	21.300	21.350	21.350	18,030
2025-08-19	21.700	21.900	21.700	21.700	21.700	38,000
2025-08-18	21.650	22.100	21.600	21.950	21.950	29,000
2025-08-15	22.050	22.200	21.700	22.000	22.000	27,000
2025-08-14	21.900	21.950	21.600	21.950	21.950	44,173
2025-08-13	21.800	22.000	21.500	21.900	21.900	20,021
2025-08-12	21.550	21.800	21.550	21.750	21.750	12,360
2025-08-11	21.900	21.900	21.200	21.200	21.200	15,620
2025-08-08	22.000	22.100	21.900	21.900	21.900	52,100
2025-08-07	22.200	22.200	21.800	22.000	22.000	29,050
2025-08-06	22.000	22.400	21.900	21.900	21.900	18,021
2025-08-05	21.800	22.250	21.800	21.900	21.900	18,154
2025-08-04	21.500	22.100	20.800	21.550	21.550	8,000
2025-08-01	21.650	21.650	21.650	21.650	21.650	4,061
2025-07-31	22.000	22.000	21.600	21.650	21.650	22,000
2025-07-30	21.600	22.500	21.500	22.200	22.200	137,066

← NewerPage 5 of 21 · 1,216 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.