Solid State System Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	10.000	10.150	9.710	10.150	10.150	13,021
2026-10-16	10.350	10.350	10.300	10.350	10.350	8,615
2026-10-15	10.550	10.600	10.350	10.350	10.350	48,000
2026-10-14	11.850	11.900	11.500	11.500	11.500	15,666
2026-10-13	11.900	11.900	11.900	11.900	11.900	0
2026-10-12	11.950	11.950	11.900	11.900	11.900	9,647
2026-10-08	11.100	11.950	10.950	11.950	11.950	8,000
2026-10-07	12.000	12.000	11.250	11.500	11.500	14,000
2026-10-06	13.000	14.000	12.200	12.250	12.250	96,100
2026-10-05	12.850	13.400	12.850	13.000	13.000	129,332
2026-10-02	12.850	12.850	12.850	12.850	12.850	80,332
2026-10-01	11.600	11.700	11.550	11.700	11.700	50,451
2026-09-30	9.600	10.650	8.900	10.650	10.650	35,262
2026-09-29	9.630	9.710	9.630	9.710	9.710	16,000
2026-09-24	9.550	9.990	9.540	9.950	9.950	32,198
2026-09-23	10.200	10.350	10.150	10.350	10.350	21,048
2026-09-22	10.150	10.400	10.150	10.250	10.250	22,085
2026-09-21	9.850	10.200	9.850	10.200	10.200	39,328
2026-09-18	10.750	10.800	10.700	10.750	10.750	33,123
2026-09-17	10.800	10.800	10.800	10.800	10.800	1,000
2026-09-16	10.900	10.900	10.800	10.800	10.800	26,101
2026-09-15	11.000	11.050	10.900	10.900	10.900	25,500
2026-09-14	11.000	11.000	11.000	11.000	11.000	10,000
2026-09-11	10.500	11.200	10.500	11.100	11.100	10,000
2026-09-10	11.000	11.250	11.000	11.100	11.100	17,500
2026-09-09	11.100	11.700	11.100	11.700	11.700	45,051
2026-09-08	11.100	11.200	11.100	11.100	11.100	36,000
2026-09-07	12.150	12.150	11.100	11.100	11.100	33,665
2026-09-04	12.350	12.800	12.150	12.150	12.150	89,085
2026-09-03	13.700	13.700	13.700	13.700	13.700	0
2026-09-02	13.900	13.900	12.650	13.700	13.700	19,000
2026-09-01	13.000	13.750	13.000	13.750	13.750	25,000
2026-08-31	14.900	14.900	13.550	14.000	14.000	33,000
2026-08-28	15.550	15.550	13.000	14.100	14.100	204,500
2026-08-27	14.200	14.200	14.200	14.200	14.200	78,000
2026-08-26	12.950	12.950	12.400	12.950	12.950	95,588
2026-08-25	10.700	11.800	10.600	11.800	11.800	116,001
2026-08-24	9.750	10.750	9.750	10.750	10.750	133,097
2026-08-21	10.250	10.350	9.810	9.810	9.810	96,960
2026-08-20	10.250	10.800	10.250	10.800	10.800	301,893
2026-08-19	11.350	11.350	11.350	11.350	11.350	47,024
2026-08-18	12.800	12.800	12.600	12.600	12.600	336,500
2026-08-17	13.600	14.000	12.550	13.950	13.950	145,061
2026-08-14	13.850	14.050	13.850	13.900	13.900	18,009
2026-08-13	14.000	14.100	14.000	14.100	14.100	26,000
2026-08-12	14.100	14.150	14.000	14.100	14.100	52,000
2026-08-11	14.450	14.450	14.300	14.300	14.300	6,156
2026-08-10	14.350	14.550	14.300	14.550	14.550	52,101
2026-08-07	14.150	14.900	14.000	14.800	14.800	48,231
2026-08-06	14.550	14.900	14.550	14.900	14.900	5,000
2026-08-05	14.700	14.850	14.550	14.550	14.550	45,060
2026-08-04	15.000	15.000	14.750	14.800	14.800	19,669
2026-08-03	14.950	15.050	14.950	15.050	15.050	17,000
2026-07-31	14.700	15.300	14.550	14.950	14.950	74,065
2026-07-30	14.600	14.900	14.500	14.900	14.900	8,000
2026-07-29	14.950	14.950	14.500	14.900	14.900	49,000
2026-07-28	15.100	15.150	14.600	14.950	14.950	24,000
2026-07-27	14.750	15.350	14.600	15.250	15.250	15,000
2026-07-24	15.300	15.350	15.200	15.350	15.350	9,000
2026-07-23	15.300	15.500	15.300	15.300	15.300	60,000

Page 1 of 5 · 243 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.