Solid State System Co., Ltd. (TPEX:3259)
Taiwan · Delayed Price · Currency is TWD 17.85
-0.20 (-1.11%)
At close: Feb 11, 2026
Solid State System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 18.05 | 18.05 | 17.35 | 17.85 | 17.85 | -1.11% | 106,870 |
| Feb 10, 2026 | 18.05 | 18.05 | 17.90 | 18.05 | 18.05 | 0.28% | 16,420 |
| Feb 9, 2026 | 18.80 | 18.80 | 17.80 | 18.00 | 18.00 | -3.74% | 90,878 |
| Feb 6, 2026 | 19.00 | 19.00 | 18.30 | 18.70 | 18.70 | -1.06% | 110,041 |
| Feb 5, 2026 | 19.00 | 19.15 | 18.85 | 18.90 | 18.90 | 0.27% | 37,674 |
| Feb 4, 2026 | 19.20 | 19.70 | 18.80 | 18.85 | 18.85 | -1.82% | 95,657 |
| Feb 3, 2026 | 19.80 | 19.80 | 19.00 | 19.20 | 19.20 | -2.04% | 72,531 |
| Feb 2, 2026 | 19.80 | 19.80 | 19.25 | 19.60 | 19.60 | -1.01% | 38,352 |
| Jan 30, 2026 | 19.95 | 20.10 | 19.70 | 19.80 | 19.80 | -0.75% | 39,422 |
| Jan 29, 2026 | 20.00 | 20.30 | 19.60 | 19.95 | 19.95 | -0.25% | 78,424 |
| Jan 28, 2026 | 20.30 | 20.50 | 19.80 | 20.00 | 20.00 | -1.48% | 174,492 |
| Jan 27, 2026 | 21.00 | 21.35 | 19.85 | 20.30 | 20.30 | -4.47% | 195,617 |
| Jan 26, 2026 | 20.65 | 21.30 | 20.65 | 21.25 | 21.25 | 3.41% | 70,955 |
| Jan 23, 2026 | 20.45 | 20.55 | 20.25 | 20.55 | 20.55 | 0.98% | 20,543 |
| 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 |