Solid State System Co., Ltd. (TPEX:3259)
Taiwan · Delayed Price · Currency is TWD 11.35
-1.25 (-9.92%)
Aug 19, 2026, 1:22 PM CST
Solid State System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | - | -9.92% | 49,786 |
| 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 |
| Jul 16, 2026 | 15.45 | 15.70 | 15.40 | 15.55 | 15.55 | -2.20% | 24,198 |
| Jul 15, 2026 | 15.80 | 16.00 | 15.60 | 15.90 | 15.90 | 1.27% | 24,118 |
| Jul 14, 2026 | 15.25 | 15.70 | 15.00 | 15.70 | 15.70 | 3.29% | 69,041 |
| Jul 13, 2026 | 15.70 | 15.70 | 15.15 | 15.20 | 15.20 | -3.18% | 41,332 |
| Jul 9, 2026 | 15.90 | 16.00 | 15.65 | 15.70 | 15.70 | -0.63% | 19,000 |
| Jul 8, 2026 | 16.00 | 16.00 | 15.45 | 15.80 | 15.80 | -1.25% | 31,090 |
| Jul 7, 2026 | 17.20 | 17.20 | 16.00 | 16.00 | 16.00 | -4.48% | 41,914 |
| Jul 6, 2026 | 16.05 | 16.95 | 16.05 | 16.75 | 16.75 | 4.36% | 42,997 |
| Jul 3, 2026 | 15.90 | 16.30 | 15.90 | 16.05 | 16.05 | 0.94% | 30,010 |
| Jul 2, 2026 | 15.75 | 16.00 | 15.70 | 15.90 | 15.90 | -0.62% | 17,026 |
| Jul 1, 2026 | 16.05 | 16.35 | 15.95 | 16.00 | 16.00 | -3.03% | 30,227 |
| Jun 30, 2026 | 15.75 | 16.50 | 15.70 | 16.50 | 16.50 | 3.77% | 56,376 |
| Jun 29, 2026 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | 0.32% | 13,000 |
| Jun 26, 2026 | 16.10 | 16.30 | 15.85 | 15.85 | 15.85 | -2.46% | 81,566 |
| Jun 25, 2026 | 16.50 | 16.50 | 16.25 | 16.25 | 16.25 | -1.52% | 21,738 |
| Jun 24, 2026 | 16.15 | 16.60 | 16.00 | 16.50 | 16.50 | 0.92% | 82,270 |
| Jun 23, 2026 | 16.50 | 16.95 | 16.35 | 16.35 | 16.35 | -4.11% | 78,403 |
| Jun 22, 2026 | 16.65 | 17.20 | 16.60 | 17.05 | 17.05 | 3.02% | 99,688 |
| Jun 18, 2026 | 16.65 | 16.65 | 16.40 | 16.55 | 16.55 | -0.60% | 17,256 |
| Jun 17, 2026 | 16.70 | 16.70 | 16.60 | 16.65 | 16.65 | - | 16,000 |
| Jun 16, 2026 | 17.85 | 17.85 | 16.65 | 16.65 | 16.65 | -2.63% | 72,135 |
| Jun 15, 2026 | 16.80 | 17.40 | 16.60 | 17.10 | 17.10 | 1.79% | 52,468 |
| Jun 12, 2026 | 17.20 | 17.20 | 16.80 | 16.80 | 16.80 | -2.04% | 32,199 |
| Jun 11, 2026 | 18.35 | 18.35 | 16.30 | 17.15 | 17.15 | 1.18% | 42,312 |
| Jun 10, 2026 | 17.05 | 17.05 | 16.35 | 16.95 | 16.95 | -1.17% | 8,110 |
| Jun 9, 2026 | 16.00 | 17.15 | 16.00 | 17.15 | 17.15 | 4.89% | 50,526 |