Solid State System Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 20.700 | 20.700 | 20.000 | 20.000 | 20.000 | 27,000 |
| 2025-02-03 | 20.350 | 20.350 | 20.100 | 20.200 | 20.200 | 26,000 |
| 2025-01-22 | 20.500 | 20.650 | 20.100 | 20.600 | 20.600 | 85,000 |
| 2025-01-21 | 20.600 | 20.800 | 20.500 | 20.700 | 20.700 | 22,000 |
| 2025-01-20 | 20.750 | 20.950 | 20.550 | 20.950 | 20.950 | 57,000 |
| 2025-01-17 | 21.000 | 21.150 | 20.700 | 21.150 | 21.150 | 18,000 |
| 2025-01-16 | 20.800 | 21.100 | 20.800 | 21.000 | 21.000 | 28,000 |
| 2025-01-15 | 21.100 | 21.100 | 20.650 | 20.800 | 20.800 | 29,000 |
| 2025-01-14 | 21.100 | 21.200 | 20.700 | 21.100 | 21.100 | 39,000 |
| 2025-01-13 | 21.850 | 21.850 | 20.600 | 21.500 | 21.500 | 70,000 |
| 2025-01-10 | 21.850 | 21.950 | 21.800 | 21.850 | 21.850 | 26,000 |
| 2025-01-09 | 21.850 | 22.100 | 21.850 | 21.850 | 21.850 | 83,000 |
| 2025-01-08 | 21.800 | 21.900 | 21.800 | 21.850 | 21.850 | 53,000 |
| 2025-01-07 | 22.000 | 22.000 | 21.750 | 21.800 | 21.800 | 131,000 |
| 2025-01-06 | 21.950 | 22.200 | 21.550 | 21.900 | 21.900 | 174,000 |
| 2025-01-03 | 22.800 | 22.800 | 22.000 | 22.750 | 22.750 | 34,000 |
| 2025-01-02 | 23.400 | 23.450 | 22.800 | 22.800 | 22.800 | 31,000 |
| 2024-12-31 | 22.450 | 22.800 | 22.450 | 22.800 | 22.800 | 11,000 |
| 2024-12-30 | 22.400 | 22.900 | 22.400 | 22.600 | 22.600 | 49,000 |
| 2024-12-27 | 22.600 | 22.600 | 22.400 | 22.400 | 22.400 | 49,000 |
| 2024-12-26 | 22.300 | 22.650 | 22.250 | 22.600 | 22.600 | 89,000 |
| 2024-12-25 | 22.750 | 22.750 | 22.250 | 22.250 | 22.250 | 52,000 |
| 2024-12-24 | 22.500 | 22.650 | 22.400 | 22.500 | 22.500 | 45,000 |
| 2024-12-23 | 24.300 | 24.300 | 22.300 | 22.500 | 22.500 | 81,000 |
| 2024-12-20 | 22.900 | 23.500 | 22.400 | 22.750 | 22.750 | 94,000 |
| 2024-12-19 | 22.250 | 22.400 | 22.200 | 22.200 | 22.200 | 16,000 |
| 2024-12-18 | 23.700 | 23.700 | 22.000 | 22.000 | 22.000 | 28,000 |
| 2024-12-17 | 21.950 | 22.200 | 21.950 | 22.000 | 22.000 | 42,000 |
| 2024-12-16 | 22.300 | 22.350 | 21.950 | 21.950 | 21.950 | 39,000 |
| 2024-12-13 | 22.600 | 22.600 | 21.750 | 22.300 | 22.300 | 164,000 |
| 2024-12-12 | 22.600 | 23.500 | 22.600 | 22.650 | 22.650 | 62,000 |
| 2024-12-11 | 22.789 | 22.789 | 22.490 | 22.490 | 22.490 | 26,127 |
| 2024-12-10 | 23.037 | 23.983 | 22.540 | 22.838 | 22.838 | 58,283 |
| 2024-12-09 | 24.231 | 24.231 | 22.838 | 23.087 | 23.087 | 116,567 |
| 2024-12-06 | 24.878 | 24.878 | 23.784 | 24.231 | 24.231 | 91,445 |
| 2024-12-05 | 24.878 | 25.028 | 24.629 | 25.028 | 25.028 | 37,181 |
| 2024-12-04 | 25.475 | 25.674 | 24.829 | 25.426 | 25.426 | 57,279 |
| 2024-12-03 | 25.077 | 25.824 | 24.530 | 25.475 | 25.475 | 38,186 |
| 2024-12-02 | 25.200 | 25.900 | 25.000 | 25.700 | 25.700 | 55,000 |
| 2024-11-29 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 1,000 |
| 2024-11-28 | 25.800 | 25.800 | 25.100 | 25.600 | 25.600 | 5,000 |
| 2024-11-27 | 26.100 | 26.100 | 24.900 | 25.800 | 25.800 | 16,000 |
| 2024-11-26 | 25.800 | 26.100 | 25.700 | 26.100 | 26.100 | 5,000 |
| 2024-11-25 | 26.300 | 26.400 | 25.800 | 25.800 | 25.800 | 12,000 |
| 2024-11-22 | 26.300 | 26.300 | 25.750 | 25.950 | 25.950 | 17,000 |
| 2024-11-21 | 26.100 | 26.700 | 26.000 | 26.600 | 26.600 | 40,000 |
| 2024-11-20 | 26.500 | 26.700 | 25.800 | 26.600 | 26.600 | 30,027 |
| 2024-11-19 | 25.600 | 26.700 | 25.600 | 26.600 | 26.600 | 8,000 |
| 2024-11-18 | 26.700 | 26.700 | 25.500 | 25.500 | 25.500 | 24,000 |
| 2024-11-15 | 26.150 | 26.700 | 26.150 | 26.700 | 26.700 | 24,000 |
| 2024-11-14 | 26.650 | 27.000 | 26.150 | 27.000 | 27.000 | 9,000 |
| 2024-11-13 | 26.700 | 26.750 | 26.700 | 26.750 | 26.750 | 4,000 |
| 2024-11-12 | 27.200 | 27.200 | 27.200 | 27.200 | 27.200 | 1,000 |
| 2024-11-11 | 27.000 | 27.000 | 26.750 | 26.750 | 26.750 | 10,000 |
| 2024-11-08 | 27.100 | 27.100 | 26.300 | 26.950 | 26.950 | 14,000 |
| 2024-11-07 | 26.900 | 27.300 | 26.900 | 27.050 | 27.050 | 20,000 |
| 2024-11-06 | 27.200 | 27.300 | 26.900 | 27.000 | 27.000 | 28,000 |
| 2024-11-05 | 26.900 | 27.200 | 26.900 | 27.200 | 27.200 | 10,000 |
| 2024-11-04 | 26.700 | 27.450 | 26.700 | 26.900 | 26.900 | 18,000 |
| 2024-11-01 | 27.750 | 27.750 | 26.800 | 27.750 | 27.750 | 22,000 |
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.