Solid State System Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	21.900	21.900	20.950	21.050	21.050	8,000
2025-07-25	21.650	21.700	21.300	21.300	21.300	14,420
2025-07-24	20.850	20.900	20.850	20.900	20.900	37,000
2025-07-23	21.100	21.700	20.850	20.850	20.850	24,010
2025-07-22	21.600	21.600	21.100	21.100	21.100	23,123
2025-07-21	21.850	21.850	21.600	21.600	21.600	8,000
2025-07-18	22.200	22.350	21.650	21.850	21.850	59,060
2025-07-17	21.850	22.100	21.100	22.100	22.100	49,460
2025-07-16	22.000	23.700	21.950	22.000	22.000	356,460
2025-07-15	21.450	21.650	21.100	21.650	21.650	37,000
2025-07-14	21.050	21.500	21.050	21.100	21.100	33,040
2025-07-11	21.500	21.500	21.050	21.050	21.050	46,000
2025-07-10	21.500	21.500	21.400	21.500	21.500	22,000
2025-07-09	21.500	21.500	21.450	21.450	21.450	7,020
2025-07-08	21.500	21.500	21.500	21.500	21.500	0
2025-07-07	21.450	21.500	21.300	21.500	21.500	8,000
2025-07-04	21.450	21.500	21.400	21.500	21.500	5,000
2025-07-03	20.900	21.500	20.900	21.500	21.500	17,000
2025-07-02	22.350	22.350	21.050	21.100	21.100	16,000
2025-07-01	21.300	21.300	21.300	21.300	21.300	0
2025-06-30	21.300	21.300	20.850	21.300	21.300	3,013
2025-06-27	21.400	21.400	21.300	21.300	21.300	26,010
2025-06-26	22.150	22.150	21.550	21.550	21.550	6,450
2025-06-25	22.000	22.000	22.000	22.000	22.000	15,000
2025-06-24	21.850	22.000	21.650	21.650	21.650	7,010
2025-06-23	21.400	21.850	21.300	21.500	21.500	28,000
2025-06-20	22.000	22.400	21.000	22.150	22.150	56,000
2025-06-19	21.300	22.500	21.300	22.000	22.000	65,000
2025-06-18	21.800	21.800	21.400	21.450	21.450	43,060
2025-06-17	21.600	21.850	21.300	21.800	21.800	50,000
2025-06-16	21.500	22.200	21.400	22.200	22.200	42,998
2025-06-13	21.350	22.350	21.350	22.200	22.200	40,000
2025-06-12	22.000	22.400	22.000	22.400	22.400	77,000
2025-06-11	22.500	22.500	22.400	22.400	22.400	18,000
2025-06-10	22.500	22.500	21.400	22.500	22.500	26,331
2025-06-09	22.700	22.700	22.650	22.650	22.650	4,000
2025-06-06	21.750	22.700	21.750	22.700	22.700	20,163
2025-06-05	22.000	22.500	21.950	22.500	22.500	8,000
2025-06-04	21.750	22.700	21.450	22.700	22.700	6,000
2025-06-03	22.600	22.600	21.900	21.900	21.900	19,184
2025-06-02	22.500	22.500	22.500	22.500	22.500	6,000
2025-05-29	22.500	22.500	22.500	22.500	22.500	7,349
2025-05-28	22.350	22.350	22.300	22.300	22.300	69,320
2025-05-27	22.400	22.450	22.300	22.300	22.300	16,320
2025-05-26	22.500	22.550	22.000	22.300	22.300	41,000
2025-05-23	22.400	22.800	22.050	22.500	22.500	27,100
2025-05-22	22.100	22.450	22.100	22.400	22.400	8,000
2025-05-21	22.000	22.400	22.000	22.350	22.350	25,000
2025-05-20	22.050	22.500	22.050	22.250	22.250	32,239
2025-05-19	22.900	22.900	22.250	22.250	22.250	8,001
2025-05-16	23.350	23.400	22.800	22.900	22.900	27,053
2025-05-15	22.500	23.800	22.100	23.600	23.600	75,000
2025-05-14	22.200	22.500	22.000	22.500	22.500	35,000
2025-05-13	22.000	22.200	22.000	22.200	22.200	37,410
2025-05-12	21.300	22.100	21.300	22.050	22.050	43,102
2025-05-09	21.600	21.950	21.300	21.300	21.300	50,000
2025-05-08	21.550	22.650	21.500	21.800	21.800	48,000
2025-05-07	20.400	21.750	20.400	21.550	21.550	108,000
2025-05-06	23.300	23.300	21.350	21.750	21.750	111,011
2025-05-05	23.900	24.400	21.550	23.500	23.500	267,100

← NewerPage 6 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.