Solid State System Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 24.200 | 26.250 | 23.900 | 23.900 | 23.900 | 307,560 |
| 2025-04-30 | 21.900 | 23.950 | 21.900 | 23.950 | 23.950 | 267,000 |
| 2025-04-29 | 20.550 | 21.800 | 20.550 | 21.800 | 21.800 | 44,000 |
| 2025-04-28 | 21.600 | 21.900 | 20.350 | 20.500 | 20.500 | 123,010 |
| 2025-04-25 | 21.500 | 23.400 | 21.300 | 21.350 | 21.350 | 49,000 |
| 2025-04-24 | 21.300 | 21.500 | 21.200 | 21.300 | 21.300 | 23,000 |
| 2025-04-23 | 21.400 | 21.500 | 21.050 | 21.300 | 21.300 | 13,000 |
| 2025-04-22 | 20.500 | 21.000 | 20.500 | 21.000 | 21.000 | 14,000 |
| 2025-04-21 | 20.850 | 21.050 | 20.500 | 20.500 | 20.500 | 18,042 |
| 2025-04-18 | 20.800 | 21.750 | 20.800 | 20.850 | 20.850 | 12,332 |
| 2025-04-17 | 20.500 | 20.800 | 20.500 | 20.800 | 20.800 | 17,034 |
| 2025-04-16 | 20.300 | 21.300 | 20.300 | 20.500 | 20.500 | 38,030 |
| 2025-04-15 | 20.400 | 22.000 | 20.400 | 21.300 | 21.300 | 44,000 |
| 2025-04-14 | 22.050 | 22.500 | 21.050 | 21.050 | 21.050 | 42,599 |
| 2025-04-11 | 20.200 | 22.700 | 20.100 | 22.000 | 22.000 | 38,000 |
| 2025-04-10 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 32,000 |
| 2025-04-09 | 20.200 | 21.100 | 19.000 | 19.000 | 19.000 | 70,000 |
| 2025-04-08 | 20.800 | 22.800 | 20.800 | 21.100 | 21.100 | 145,135 |
| 2025-04-07 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 28,000 |
| 2025-04-02 | 25.050 | 25.700 | 24.300 | 25.650 | 25.650 | 84,000 |
| 2025-04-01 | 25.850 | 25.850 | 24.550 | 24.850 | 24.850 | 72,010 |
| 2025-03-31 | 25.700 | 26.500 | 24.050 | 25.200 | 25.200 | 349,000 |
| 2025-03-28 | 26.900 | 27.500 | 25.500 | 25.900 | 25.900 | 292,020 |
| 2025-03-27 | 25.150 | 27.500 | 24.650 | 27.000 | 27.000 | 389,647 |
| 2025-03-26 | 26.750 | 27.000 | 25.100 | 25.650 | 25.650 | 604,065 |
| 2025-03-25 | 25.000 | 26.800 | 24.800 | 26.800 | 26.800 | 893,036 |
| 2025-03-24 | 21.700 | 24.400 | 21.600 | 24.400 | 24.400 | 702,287 |
| 2025-03-21 | 20.200 | 22.200 | 20.200 | 22.200 | 22.200 | 313,010 |
| 2025-03-20 | 20.200 | 20.400 | 20.200 | 20.200 | 20.200 | 20,347 |
| 2025-03-19 | 20.200 | 20.500 | 20.200 | 20.200 | 20.200 | 12,000 |
| 2025-03-18 | 20.350 | 20.600 | 20.350 | 20.450 | 20.450 | 10,000 |
| 2025-03-17 | 20.200 | 20.450 | 20.200 | 20.450 | 20.450 | 10,000 |
| 2025-03-14 | 20.350 | 20.450 | 20.350 | 20.450 | 20.450 | 11,000 |
| 2025-03-13 | 20.800 | 20.800 | 20.250 | 20.350 | 20.350 | 12,005 |
| 2025-03-12 | 20.250 | 20.800 | 20.250 | 20.800 | 20.800 | 17,332 |
| 2025-03-11 | 20.000 | 20.450 | 20.000 | 20.250 | 20.250 | 19,000 |
| 2025-03-10 | 20.550 | 20.550 | 20.550 | 20.550 | 20.550 | 0 |
| 2025-03-07 | 20.650 | 20.650 | 20.400 | 20.550 | 20.550 | 19,010 |
| 2025-03-06 | 20.550 | 20.650 | 20.500 | 20.650 | 20.650 | 18,043 |
| 2025-03-05 | 20.700 | 20.700 | 20.250 | 20.550 | 20.550 | 42,537 |
| 2025-03-04 | 20.100 | 21.000 | 20.100 | 20.700 | 20.700 | 17,132 |
| 2025-03-03 | 21.200 | 21.200 | 21.100 | 21.100 | 21.100 | 2,300 |
| 2025-02-27 | 21.400 | 21.400 | 20.800 | 21.300 | 21.300 | 22,060 |
| 2025-02-26 | 20.850 | 21.250 | 20.850 | 21.250 | 21.250 | 13,040 |
| 2025-02-25 | 21.400 | 21.400 | 21.050 | 21.100 | 21.100 | 23,000 |
| 2025-02-24 | 21.150 | 21.450 | 21.100 | 21.250 | 21.250 | 19,000 |
| 2025-02-21 | 21.150 | 21.500 | 21.050 | 21.200 | 21.200 | 35,666 |
| 2025-02-20 | 21.200 | 21.300 | 21.150 | 21.150 | 21.150 | 12,000 |
| 2025-02-19 | 21.350 | 21.500 | 21.000 | 21.500 | 21.500 | 23,000 |
| 2025-02-18 | 21.400 | 21.700 | 21.300 | 21.350 | 21.350 | 34,010 |
| 2025-02-17 | 21.300 | 21.450 | 21.250 | 21.300 | 21.300 | 22,000 |
| 2025-02-14 | 21.400 | 21.400 | 21.250 | 21.250 | 21.250 | 19,000 |
| 2025-02-13 | 21.000 | 21.600 | 21.000 | 21.400 | 21.400 | 47,300 |
| 2025-02-12 | 20.000 | 21.000 | 20.000 | 21.000 | 21.000 | 61,010 |
| 2025-02-11 | 20.100 | 20.200 | 20.050 | 20.050 | 20.050 | 14,001 |
| 2025-02-10 | 20.250 | 20.250 | 20.050 | 20.050 | 20.050 | 30,000 |
| 2025-02-07 | 20.100 | 20.150 | 19.900 | 20.000 | 20.000 | 26,600 |
| 2025-02-06 | 20.000 | 20.100 | 20.000 | 20.100 | 20.100 | 24,260 |
| 2025-02-05 | 20.000 | 20.000 | 19.550 | 20.000 | 20.000 | 85,010 |
| 2025-02-04 | 20.700 | 20.700 | 20.000 | 20.000 | 20.000 | 27,000 |
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.