Solid State System Co., Ltd. (TPEX:3259)
Taiwan · Delayed Price · Currency is TWD 17.30
-0.90 (-4.95%)
Apr 24, 2026, 1:30 PM CST
Solid State System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 17.80 | 17.80 | 16.60 | 17.30 | 17.30 | -4.95% | 155,662 |
| Apr 23, 2026 | 20.40 | 20.40 | 17.80 | 18.20 | 18.20 | -3.19% | 322,022 |
| Apr 22, 2026 | 17.10 | 18.80 | 17.00 | 18.80 | 18.80 | 9.94% | 212,883 |
| Apr 21, 2026 | 17.10 | 17.20 | 17.05 | 17.10 | 17.10 | - | 33,525 |
| Apr 20, 2026 | 17.20 | 17.60 | 16.95 | 17.10 | 17.10 | - | 52,520 |
| Apr 17, 2026 | 17.25 | 17.30 | 17.10 | 17.10 | 17.10 | -1.16% | 23,360 |
| Apr 16, 2026 | 17.40 | 17.50 | 17.20 | 17.30 | 17.30 | -0.57% | 46,000 |
| Apr 15, 2026 | 17.25 | 17.40 | 17.15 | 17.40 | 17.40 | - | 33,387 |
| Apr 14, 2026 | 17.50 | 17.50 | 17.35 | 17.40 | 17.40 | -0.57% | 26,811 |
| Apr 13, 2026 | 17.10 | 17.50 | 17.05 | 17.50 | 17.50 | 2.64% | 52,954 |
| Apr 10, 2026 | 17.00 | 17.45 | 17.00 | 17.05 | 17.05 | 0.29% | 36,573 |
| Apr 9, 2026 | 17.35 | 17.35 | 17.00 | 17.00 | 17.00 | -2.02% | 37,453 |
| Apr 8, 2026 | 17.30 | 17.75 | 17.20 | 17.35 | 17.35 | 0.29% | 43,263 |
| Apr 7, 2026 | 18.00 | 18.00 | 17.30 | 17.30 | 17.30 | -3.89% | 59,811 |
| Apr 2, 2026 | 17.90 | 18.65 | 17.60 | 18.00 | 18.00 | 1.12% | 119,287 |
| Apr 1, 2026 | 16.25 | 17.80 | 16.25 | 17.80 | 17.80 | 9.54% | 66,347 |
| Mar 31, 2026 | 16.25 | 16.50 | 16.25 | 16.25 | 16.25 | -2.40% | 61,519 |
| Mar 30, 2026 | 17.15 | 17.15 | 16.45 | 16.65 | 16.65 | -2.92% | 120,635 |
| Mar 27, 2026 | 17.65 | 18.25 | 17.05 | 17.15 | 17.15 | -6.54% | 158,169 |
| Mar 26, 2026 | 19.25 | 19.25 | 18.15 | 18.35 | 18.35 | -4.68% | 160,883 |
| Mar 25, 2026 | 20.80 | 20.80 | 18.75 | 19.25 | 19.25 | -7.45% | 507,166 |
| Mar 24, 2026 | 22.05 | 22.10 | 20.80 | 20.80 | 20.80 | 3.48% | 919,078 |
| Mar 23, 2026 | 19.00 | 20.10 | 18.30 | 20.10 | 20.10 | 9.84% | 580,542 |
| Mar 20, 2026 | 17.90 | 18.30 | 17.30 | 18.30 | 18.30 | 9.91% | 292,796 |
| Mar 19, 2026 | 16.75 | 16.80 | 16.60 | 16.65 | 16.65 | -1.48% | 34,106 |
| Mar 18, 2026 | 17.00 | 17.20 | 16.85 | 16.90 | 16.90 | -0.59% | 27,164 |
| Mar 17, 2026 | 16.95 | 17.40 | 16.75 | 17.00 | 17.00 | - | 22,333 |
| Mar 16, 2026 | 17.30 | 17.50 | 17.00 | 17.00 | 17.00 | 0.29% | 42,035 |
| Mar 13, 2026 | 16.85 | 16.95 | 16.80 | 16.95 | 16.95 | 0.59% | 18,015 |
| Mar 12, 2026 | 16.90 | 17.20 | 16.85 | 16.85 | 16.85 | - | 35,051 |
| Mar 11, 2026 | 16.55 | 17.00 | 16.55 | 16.85 | 16.85 | 2.74% | 20,020 |
| Mar 10, 2026 | 16.30 | 16.40 | 16.15 | 16.40 | 16.40 | 1.55% | 11,048 |
| Mar 9, 2026 | 17.00 | 17.00 | 15.50 | 16.15 | 16.15 | -5.00% | 41,428 |
| Mar 6, 2026 | 16.80 | 17.10 | 16.75 | 17.00 | 17.00 | 1.19% | 48,130 |
| Mar 5, 2026 | 16.75 | 17.00 | 16.60 | 16.80 | 16.80 | 0.90% | 82,277 |
| Mar 4, 2026 | 17.00 | 17.00 | 16.60 | 16.65 | 16.65 | -2.06% | 50,321 |
| Mar 3, 2026 | 17.10 | 17.15 | 16.90 | 17.00 | 17.00 | - | 71,396 |
| Mar 2, 2026 | 17.05 | 17.05 | 16.90 | 17.00 | 17.00 | -0.29% | 53,346 |
| Feb 26, 2026 | 17.40 | 17.45 | 16.90 | 17.05 | 17.05 | 0.89% | 170,882 |
| Feb 25, 2026 | 16.85 | 17.50 | 16.85 | 16.90 | 16.90 | 0.30% | 379,195 |
| Feb 24, 2026 | 17.15 | 17.40 | 16.75 | 16.85 | 16.85 | -1.75% | 404,605 |
| Feb 23, 2026 | 18.00 | 18.00 | 17.00 | 17.15 | 17.15 | -3.92% | 263,923 |
| 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 |