Solid State System Co., Ltd. (TPEX:3259)
Taiwan · Delayed Price · Currency is TWD 10.15
-0.20 (-1.93%)
Oct 20, 2026, 1:24 PM CST
Solid State System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 10.00 | 10.15 | 9.71 | 10.15 | 10.15 | -1.93% | 13,022 |
| Oct 16, 2026 | 10.35 | 10.35 | 10.30 | 10.35 | 10.35 | - | 9,615 |
| Oct 15, 2026 | 10.55 | 10.60 | 10.35 | 10.35 | 10.35 | -10.00% | 48,628 |
| Oct 14, 2026 | 11.85 | 11.90 | 11.50 | 11.50 | 11.50 | -3.36% | 15,666 |
| Oct 12, 2026 | 11.95 | 11.95 | 11.90 | 11.90 | 11.90 | -0.42% | 9,687 |
| Oct 8, 2026 | 11.10 | 11.95 | 10.95 | 11.95 | 11.95 | 3.91% | 8,099 |
| Oct 7, 2026 | 12.00 | 12.00 | 11.25 | 11.50 | 11.50 | -6.12% | 14,039 |
| Oct 6, 2026 | 13.00 | 14.00 | 12.20 | 12.25 | 12.25 | -5.77% | 98,040 |
| Oct 5, 2026 | 12.85 | 13.40 | 12.85 | 13.00 | 13.00 | 1.17% | 130,867 |
| Oct 2, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 9.83% | 83,559 |
| Oct 1, 2026 | 11.60 | 11.70 | 11.55 | 11.70 | 11.70 | 9.86% | 52,424 |
| Sep 30, 2026 | 9.60 | 10.65 | 8.90 | 10.65 | 10.65 | 9.68% | 37,913 |
| 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 |