Solid State System Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 27.550 | 27.750 | 26.800 | 27.750 | 27.750 | 6,000 |
| 2024-10-29 | 27.200 | 27.800 | 27.000 | 27.800 | 27.800 | 7,000 |
| 2024-10-28 | 27.900 | 27.950 | 27.900 | 27.950 | 27.950 | 7,000 |
| 2024-10-25 | 28.000 | 28.450 | 27.750 | 28.000 | 28.000 | 31,000 |
| 2024-10-24 | 28.050 | 28.400 | 27.900 | 27.900 | 27.900 | 13,000 |
| 2024-10-23 | 27.700 | 28.850 | 27.700 | 28.400 | 28.400 | 18,000 |
| 2024-10-22 | 27.550 | 27.800 | 27.050 | 27.800 | 27.800 | 21,000 |
| 2024-10-21 | 27.550 | 27.600 | 27.550 | 27.550 | 27.550 | 17,000 |
| 2024-10-18 | 27.600 | 27.700 | 27.500 | 27.600 | 27.600 | 6,000 |
| 2024-10-17 | 28.250 | 28.300 | 28.250 | 28.250 | 28.250 | 8,000 |
| 2024-10-16 | 27.750 | 28.700 | 27.750 | 28.250 | 28.250 | 30,000 |
| 2024-10-15 | 27.800 | 27.800 | 27.350 | 27.500 | 27.500 | 9,000 |
| 2024-10-14 | 27.800 | 27.800 | 27.600 | 27.800 | 27.800 | 22,000 |
| 2024-10-11 | 28.450 | 28.450 | 27.350 | 27.800 | 27.800 | 81,000 |
| 2024-10-09 | 27.000 | 29.700 | 27.000 | 28.500 | 28.500 | 159,000 |
| 2024-10-08 | 26.800 | 27.000 | 26.400 | 27.000 | 27.000 | 20,000 |
| 2024-10-07 | 26.550 | 26.900 | 26.400 | 26.900 | 26.900 | 19,000 |
| 2024-10-04 | 26.900 | 26.900 | 26.250 | 26.550 | 26.550 | 13,000 |
| 2024-10-01 | 27.100 | 27.100 | 26.900 | 26.900 | 26.900 | 6,000 |
| 2024-09-30 | 26.900 | 27.100 | 26.600 | 27.100 | 27.100 | 27,000 |
| 2024-09-27 | 27.500 | 27.550 | 26.800 | 27.000 | 27.000 | 76,000 |
| 2024-09-26 | 28.850 | 29.000 | 27.500 | 27.500 | 27.500 | 187,000 |
| 2024-09-25 | 26.050 | 28.650 | 25.950 | 28.650 | 28.650 | 192,000 |
| 2024-09-24 | 25.400 | 26.150 | 25.250 | 26.050 | 26.050 | 31,000 |
| 2024-09-23 | 25.900 | 26.100 | 25.050 | 26.050 | 26.050 | 17,000 |
| 2024-09-20 | 26.050 | 26.100 | 25.600 | 25.900 | 25.900 | 42,000 |
| 2024-09-19 | 25.400 | 26.500 | 25.350 | 26.400 | 26.400 | 18,000 |
| 2024-09-18 | 25.750 | 26.400 | 25.250 | 26.400 | 26.400 | 15,000 |
| 2024-09-16 | 25.550 | 25.900 | 24.650 | 25.800 | 25.800 | 75,000 |
| 2024-09-13 | 26.100 | 26.100 | 26.100 | 26.100 | 26.100 | 7,000 |
| 2024-09-12 | 26.000 | 26.300 | 26.000 | 26.100 | 26.100 | 7,000 |
| 2024-09-11 | 26.000 | 26.500 | 25.050 | 26.000 | 26.000 | 22,000 |
| 2024-09-10 | 26.000 | 26.500 | 26.000 | 26.000 | 26.000 | 17,000 |
| 2024-09-09 | 26.300 | 26.900 | 26.000 | 26.900 | 26.900 | 29,000 |
| 2024-09-06 | 27.200 | 27.200 | 26.300 | 27.100 | 27.100 | 32,000 |
| 2024-09-05 | 27.000 | 27.300 | 26.300 | 26.350 | 26.350 | 39,000 |
| 2024-09-04 | 27.000 | 27.900 | 25.300 | 27.000 | 27.000 | 33,000 |
| 2024-09-03 | 28.100 | 28.150 | 27.600 | 27.900 | 27.900 | 29,000 |
| 2024-09-02 | 28.400 | 28.500 | 27.600 | 27.600 | 27.600 | 63,000 |
| 2024-08-30 | 28.050 | 28.600 | 27.950 | 28.400 | 28.400 | 34,000 |
| 2024-08-29 | 28.000 | 28.050 | 27.800 | 27.950 | 27.950 | 53,000 |
| 2024-08-28 | 28.200 | 28.900 | 28.000 | 28.000 | 28.000 | 31,000 |
| 2024-08-27 | 28.500 | 28.600 | 27.000 | 28.450 | 28.450 | 22,000 |
| 2024-08-26 | 28.450 | 28.450 | 28.100 | 28.100 | 28.100 | 6,000 |
| 2024-08-23 | 29.000 | 29.400 | 28.000 | 28.450 | 28.450 | 54,000 |
| 2024-08-22 | 30.200 | 30.500 | 29.000 | 29.400 | 29.400 | 22,000 |
| 2024-08-21 | 29.550 | 30.100 | 29.500 | 29.950 | 29.950 | 19,000 |
| 2024-08-20 | 29.900 | 30.400 | 29.500 | 29.550 | 29.550 | 36,000 |
| 2024-08-19 | 29.250 | 30.200 | 28.900 | 29.900 | 29.900 | 14,000 |
| 2024-08-16 | 28.500 | 29.400 | 28.300 | 29.400 | 29.400 | 43,000 |
| 2024-08-15 | 27.050 | 28.500 | 27.050 | 28.500 | 28.500 | 36,000 |
| 2024-08-14 | 28.300 | 28.300 | 27.000 | 27.050 | 27.050 | 25,000 |
| 2024-08-13 | 28.200 | 28.200 | 27.000 | 27.000 | 27.000 | 35,000 |
| 2024-08-12 | 28.000 | 28.550 | 28.000 | 28.100 | 28.100 | 10,000 |
| 2024-08-09 | 28.600 | 28.600 | 27.700 | 28.500 | 28.500 | 31,000 |
| 2024-08-08 | 29.600 | 29.600 | 28.350 | 28.350 | 28.350 | 9,000 |
| 2024-08-07 | 29.000 | 30.000 | 29.000 | 29.550 | 29.550 | 35,000 |
| 2024-08-06 | 28.550 | 28.550 | 25.550 | 28.550 | 28.550 | 47,000 |
| 2024-08-05 | 31.000 | 31.000 | 28.350 | 28.350 | 28.350 | 57,000 |
| 2024-08-02 | 31.000 | 31.500 | 30.000 | 31.500 | 31.500 | 11,000 |
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.