Solid State System Co., Ltd. (TPEX:3259)
Taiwan · Delayed Price · Currency is TWD 10.65
+0.94 (9.68%)
Sep 30, 2026, 1:30 PM CST
Solid State System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 9.63 | 9.71 | 9.63 | 9.71 | 9.71 | -2.41% | 16,545 |
| Sep 24, 2026 | 9.55 | 9.99 | 9.54 | 9.95 | 9.95 | -3.86% | 35,526 |
| Sep 23, 2026 | 10.20 | 10.35 | 10.15 | 10.35 | 10.35 | 0.98% | 21,269 |
| Sep 22, 2026 | 10.15 | 10.40 | 10.15 | 10.25 | 10.25 | 0.49% | 22,325 |
| Sep 21, 2026 | 9.85 | 10.20 | 9.85 | 10.20 | 10.20 | -5.12% | 40,818 |
| Sep 18, 2026 | 10.75 | 10.80 | 10.70 | 10.75 | 10.75 | -0.46% | 33,984 |
| Sep 17, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 1,000 |
| Sep 16, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | 26,872 |
| Sep 15, 2026 | 11.00 | 11.05 | 10.90 | 10.90 | 10.90 | -0.91% | 25,511 |
| Sep 14, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | 10,534 |
| Sep 11, 2026 | 10.50 | 11.20 | 10.50 | 11.10 | 11.10 | - | 10,950 |
| Sep 10, 2026 | 11.00 | 11.25 | 11.00 | 11.10 | 11.10 | -5.13% | 18,451 |
| Sep 9, 2026 | 11.10 | 11.70 | 11.10 | 11.70 | 11.70 | 5.41% | 46,186 |
| Sep 8, 2026 | 11.10 | 11.20 | 11.10 | 11.10 | 11.10 | - | 36,003 |
| Sep 7, 2026 | 12.15 | 12.15 | 11.10 | 11.10 | 11.10 | -8.64% | 34,169 |
| Sep 4, 2026 | 12.35 | 12.80 | 12.15 | 12.15 | 12.15 | -11.31% | 90,488 |
| Sep 2, 2026 | 13.90 | 13.90 | 12.65 | 13.70 | 13.70 | -0.36% | 19,163 |
| Sep 1, 2026 | 13.00 | 13.75 | 13.00 | 13.75 | 13.75 | -1.79% | 25,601 |
| Aug 31, 2026 | 14.90 | 14.90 | 13.55 | 14.00 | 14.00 | -0.71% | 33,096 |
| Aug 28, 2026 | 15.55 | 15.55 | 13.00 | 14.10 | 14.10 | -0.70% | 206,065 |
| Aug 27, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 9.65% | 79,683 |
| Aug 26, 2026 | 12.95 | 12.95 | 12.40 | 12.95 | 12.95 | 9.75% | 96,706 |
| Aug 25, 2026 | 10.70 | 11.80 | 10.60 | 11.80 | 11.80 | 9.77% | 118,623 |
| Aug 24, 2026 | 9.75 | 10.75 | 9.75 | 10.75 | 10.75 | 9.58% | 135,481 |
| Aug 21, 2026 | 10.25 | 10.35 | 9.81 | 9.81 | 9.81 | -9.17% | 102,287 |
| Aug 20, 2026 | 10.25 | 10.80 | 10.25 | 10.80 | 10.80 | -4.85% | 307,447 |
| Aug 19, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -9.92% | 49,810 |
| Aug 18, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -9.68% | 342,155 |
| Aug 17, 2026 | 13.60 | 14.00 | 12.55 | 13.95 | 13.95 | 0.36% | 147,803 |
| Aug 14, 2026 | 13.85 | 14.05 | 13.85 | 13.90 | 13.90 | -1.42% | 18,100 |
| Aug 13, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | - | 26,637 |
| Aug 12, 2026 | 14.10 | 14.15 | 14.00 | 14.10 | 14.10 | -1.40% | 52,668 |
| Aug 11, 2026 | 14.45 | 14.45 | 14.30 | 14.30 | 14.30 | -1.72% | 6,399 |
| Aug 10, 2026 | 14.35 | 14.55 | 14.30 | 14.55 | 14.55 | -1.69% | 52,635 |
| Aug 7, 2026 | 14.15 | 14.90 | 14.00 | 14.80 | 14.80 | -0.67% | 49,283 |
| Aug 6, 2026 | 14.55 | 14.90 | 14.55 | 14.90 | 14.90 | 2.41% | 5,021 |
| Aug 5, 2026 | 14.70 | 14.85 | 14.55 | 14.55 | 14.55 | -1.69% | 45,739 |
| Aug 4, 2026 | 15.00 | 15.00 | 14.75 | 14.80 | 14.80 | -1.66% | 20,026 |
| Aug 3, 2026 | 14.95 | 15.05 | 14.95 | 15.05 | 15.05 | 0.67% | 18,037 |
| Jul 31, 2026 | 14.70 | 15.30 | 14.55 | 14.95 | 14.95 | 0.34% | 74,512 |
| Jul 30, 2026 | 14.60 | 14.90 | 14.50 | 14.90 | 14.90 | - | 8,021 |
| Jul 29, 2026 | 14.95 | 14.95 | 14.50 | 14.90 | 14.90 | -0.33% | 49,000 |
| Jul 28, 2026 | 15.10 | 15.15 | 14.60 | 14.95 | 14.95 | -1.97% | 24,100 |
| Jul 27, 2026 | 14.75 | 15.35 | 14.60 | 15.25 | 15.25 | -0.65% | 15,455 |
| Jul 24, 2026 | 15.30 | 15.35 | 15.20 | 15.35 | 15.35 | 0.33% | 9,764 |
| Jul 23, 2026 | 15.30 | 15.50 | 15.30 | 15.30 | 15.30 | - | 60,000 |
| Jul 22, 2026 | 15.35 | 15.35 | 15.10 | 15.30 | 15.30 | -0.33% | 25,090 |
| Jul 21, 2026 | 15.05 | 15.35 | 15.00 | 15.35 | 15.35 | 1.99% | 9,276 |
| Jul 20, 2026 | 15.00 | 15.15 | 14.95 | 15.05 | 15.05 | 1.01% | 41,116 |
| Jul 17, 2026 | 15.55 | 15.60 | 14.90 | 14.90 | 14.90 | -4.18% | 65,650 |