Skip to main content
logo
Solid State System Co., Ltd. (TPEX:3259)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
16.30
+0.15 (0.93%)
May 20, 2026, 10:34 AM CST

Solid State System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202616.3016.3015.8016.1516.150.31%31,240
May 18, 202616.3016.4016.0016.1016.10-2.42%54,250
May 15, 202617.1017.1016.5016.5016.50-3.51%62,520
May 14, 202617.5017.5017.0517.1017.10-3.12%38,754
May 13, 202617.2017.7017.1517.6517.650.86%33,160
May 12, 202617.2017.9017.2017.5017.50-1.13%38,528
May 11, 202618.4018.4017.3017.7017.701.14%68,412
May 8, 202617.8518.2017.4017.5017.50-1.96%36,181
May 7, 202617.4518.0017.0017.8517.855.00%87,191
May 6, 202617.3017.3516.9017.0017.00-1.73%57,392
May 5, 202617.4017.5017.1017.3017.30-0.57%52,928
May 4, 202617.5017.5517.0017.4017.402.35%102,538
Apr 30, 202617.2517.3517.0017.0017.00-51,768
Apr 29, 202617.0017.0016.9017.0017.00-28,170
Apr 28, 202617.2017.3517.0017.0017.00-2.02%38,283
Apr 27, 202617.2517.3517.1017.3517.350.29%26,245
Apr 24, 202617.8017.8016.6017.3017.30-4.95%155,662
Apr 23, 202620.4020.4017.8018.2018.20-3.19%322,022
Apr 22, 202617.1018.8017.0018.8018.809.94%212,883
Apr 21, 202617.1017.2017.0517.1017.10-33,525
Apr 20, 202617.2017.6016.9517.1017.10-52,520
Apr 17, 202617.2517.3017.1017.1017.10-1.16%23,360
Apr 16, 202617.4017.5017.2017.3017.30-0.57%46,000
Apr 15, 202617.2517.4017.1517.4017.40-33,387
Apr 14, 202617.5017.5017.3517.4017.40-0.57%26,811
Apr 13, 202617.1017.5017.0517.5017.502.64%52,954
Apr 10, 202617.0017.4517.0017.0517.050.29%36,573
Apr 9, 202617.3517.3517.0017.0017.00-2.02%37,453
Apr 8, 202617.3017.7517.2017.3517.350.29%43,263
Apr 7, 202618.0018.0017.3017.3017.30-3.89%59,811
Apr 2, 202617.9018.6517.6018.0018.001.12%119,287
Apr 1, 202616.2517.8016.2517.8017.809.54%66,347
Mar 31, 202616.2516.5016.2516.2516.25-2.40%61,519
Mar 30, 202617.1517.1516.4516.6516.65-2.92%120,635
Mar 27, 202617.6518.2517.0517.1517.15-6.54%158,169
Mar 26, 202619.2519.2518.1518.3518.35-4.68%160,883
Mar 25, 202620.8020.8018.7519.2519.25-7.45%507,166
Mar 24, 202622.0522.1020.8020.8020.803.48%919,078
Mar 23, 202619.0020.1018.3020.1020.109.84%868,286
Mar 20, 202617.9018.3017.3018.3018.309.91%292,796
Mar 19, 202616.7516.8016.6016.6516.65-1.48%34,106
Mar 18, 202617.0017.2016.8516.9016.90-0.59%27,164
Mar 17, 202616.9517.4016.7517.0017.00-22,333
Mar 16, 202617.3017.5017.0017.0017.000.29%42,035
Mar 13, 202616.8516.9516.8016.9516.950.59%18,015
Mar 12, 202616.9017.2016.8516.8516.85-35,051
Mar 11, 202616.5517.0016.5516.8516.852.74%20,020
Mar 10, 202616.3016.4016.1516.4016.401.55%11,048
Mar 9, 202617.0017.0015.5016.1516.15-5.00%41,428
Mar 6, 202616.8017.1016.7517.0017.001.19%48,130