Solid State System Co., Ltd. (TPEX:3259)
Taiwan · Delayed Price · Currency is TWD 20.35
+0.25 (1.24%)
Jan 22, 2026, 1:30 PM CST
Solid State System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 20.20 | 20.60 | 20.20 | 20.35 | 20.35 | 1.24% | 31,966 |
| Jan 21, 2026 | 20.85 | 20.85 | 20.05 | 20.10 | 20.10 | -3.83% | 86,634 |
| Jan 20, 2026 | 21.20 | 21.20 | 19.90 | 20.90 | 20.90 | -0.48% | 106,991 |
| Jan 19, 2026 | 19.90 | 21.05 | 19.50 | 21.00 | 21.00 | 5.53% | 215,372 |
| Jan 16, 2026 | 20.55 | 20.55 | 19.90 | 19.90 | 19.90 | -1.73% | 61,897 |
| Jan 15, 2026 | 20.60 | 20.60 | 19.95 | 20.25 | 20.25 | -1.22% | 166,024 |
| Jan 14, 2026 | 20.30 | 20.90 | 20.20 | 20.50 | 20.50 | 0.99% | 99,736 |
| Jan 13, 2026 | 20.35 | 20.45 | 20.20 | 20.30 | 20.30 | -1.69% | 67,357 |
| Jan 12, 2026 | 21.00 | 21.00 | 20.60 | 20.65 | 20.65 | -2.82% | 78,146 |
| Jan 9, 2026 | 19.90 | 21.25 | 19.90 | 21.25 | 21.25 | -1.39% | 97,048 |
| Jan 8, 2026 | 22.00 | 22.05 | 21.20 | 21.55 | 21.55 | -2.27% | 39,260 |
| Jan 7, 2026 | 21.50 | 22.80 | 21.50 | 22.05 | 22.05 | 4.26% | 136,012 |
| Jan 6, 2026 | 21.35 | 21.55 | 21.15 | 21.15 | 21.15 | -0.94% | 80,105 |
| Jan 5, 2026 | 21.70 | 21.70 | 21.20 | 21.35 | 21.35 | -3.17% | 40,897 |
| Jan 2, 2026 | 22.90 | 22.95 | 22.05 | 22.05 | 22.05 | -3.29% | 246,615 |
| Dec 31, 2025 | 20.85 | 22.80 | 20.80 | 22.80 | 22.80 | 9.62% | 18,525 |
| Dec 30, 2025 | 21.20 | 21.20 | 20.65 | 20.80 | 20.80 | -1.89% | 57,109 |
| Dec 29, 2025 | 21.55 | 21.60 | 21.20 | 21.20 | 21.20 | -1.62% | 54,369 |
| Dec 26, 2025 | 21.90 | 21.90 | 21.55 | 21.55 | 21.55 | -2.05% | 48,283 |
| Dec 24, 2025 | 21.80 | 22.30 | 21.80 | 22.00 | 22.00 | 1.85% | 62,364 |
| Dec 23, 2025 | 22.20 | 22.20 | 21.60 | 21.60 | 21.60 | -2.48% | 31,255 |
| Dec 22, 2025 | 22.40 | 22.50 | 22.05 | 22.15 | 22.15 | -1.12% | 17,306 |
| Dec 19, 2025 | 21.60 | 22.40 | 21.60 | 22.40 | 22.40 | 3.94% | 27,053 |
| Dec 18, 2025 | 22.00 | 22.00 | 21.30 | 21.55 | 21.55 | 0.47% | 16,500 |
| Dec 17, 2025 | 21.50 | 21.70 | 21.45 | 21.45 | 21.45 | -0.23% | 40,467 |
| Dec 16, 2025 | 21.85 | 21.85 | 21.50 | 21.50 | 21.50 | -3.59% | 13,293 |
| Dec 15, 2025 | 22.35 | 22.60 | 22.10 | 22.30 | 22.30 | -3.46% | 20,609 |
| Dec 12, 2025 | 22.80 | 24.65 | 22.80 | 23.10 | 23.10 | -1.91% | 177,384 |
| Dec 11, 2025 | 21.80 | 23.55 | 21.50 | 23.55 | 23.55 | 9.79% | 357,204 |
| Dec 10, 2025 | 21.70 | 21.70 | 21.30 | 21.45 | 21.45 | -1.61% | 61,057 |
| Dec 9, 2025 | 21.95 | 22.50 | 21.50 | 21.80 | 21.80 | 3.81% | 87,146 |
| Dec 8, 2025 | 21.10 | 21.35 | 21.00 | 21.00 | 21.00 | -1.64% | 50,035 |
| Dec 5, 2025 | 21.40 | 21.40 | 21.10 | 21.35 | 21.35 | -0.23% | 19,100 |
| Dec 4, 2025 | 21.10 | 21.45 | 21.10 | 21.40 | 21.40 | 1.42% | 17,100 |
| Dec 3, 2025 | 21.00 | 21.35 | 21.00 | 21.10 | 21.10 | 0.48% | 15,005 |
| Dec 2, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -1.87% | 40,050 |
| Dec 1, 2025 | 21.10 | 21.40 | 21.05 | 21.40 | 21.40 | -1.38% | 4,000 |
| Nov 28, 2025 | 21.75 | 21.95 | 21.70 | 21.70 | 21.70 | 1.88% | 32,200 |
| Nov 27, 2025 | 21.50 | 21.90 | 21.15 | 21.30 | 21.30 | 0.71% | 36,194 |
| Nov 26, 2025 | 21.05 | 21.20 | 21.00 | 21.15 | 21.15 | -2.08% | 17,364 |
| Nov 25, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 2.37% | 5,532 |
| Nov 24, 2025 | 21.50 | 21.50 | 21.05 | 21.10 | 21.10 | -1.40% | 6,001 |
| Nov 21, 2025 | 21.30 | 21.40 | 21.00 | 21.40 | 21.40 | -0.70% | 12,674 |
| Nov 20, 2025 | 21.50 | 21.60 | 21.45 | 21.55 | 21.55 | 0.23% | 18,610 |
| Nov 19, 2025 | 21.25 | 21.50 | 21.00 | 21.50 | 21.50 | 2.63% | 8,447 |
| Nov 18, 2025 | 21.65 | 21.65 | 20.55 | 20.95 | 20.95 | -3.46% | 32,002 |
| Nov 17, 2025 | 21.75 | 22.00 | 21.70 | 21.70 | 21.70 | -2.03% | 10,158 |
| Nov 14, 2025 | 22.90 | 22.90 | 22.15 | 22.15 | 22.15 | -5.74% | 52,787 |
| Nov 13, 2025 | 23.85 | 24.45 | 23.50 | 23.50 | 23.50 | -1.47% | 89,974 |
| Nov 12, 2025 | 22.85 | 24.35 | 22.85 | 23.85 | 23.85 | 5.30% | 352,634 |