Skip to main content
logo
Solid State System Co., Ltd. (TPEX:3259)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
15.70
-0.10 (-0.63%)
Jul 9, 2026, 1:11 PM CST

Solid State System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202615.9016.0015.6515.7015.70-0.63%19,000
Jul 8, 202616.0016.0015.4515.8015.80-1.25%31,090
Jul 7, 202617.2017.2016.0016.0016.00-4.48%41,914
Jul 6, 202616.0516.9516.0516.7516.754.36%42,997
Jul 3, 202615.9016.3015.9016.0516.050.94%30,010
Jul 2, 202615.7516.0015.7015.9015.90-0.62%17,026
Jul 1, 202616.0516.3515.9516.0016.00-3.03%30,227
Jun 30, 202615.7516.5015.7016.5016.503.77%56,376
Jun 29, 202615.8015.9015.8015.9015.900.32%13,000
Jun 26, 202616.1016.3015.8515.8515.85-2.46%81,566
Jun 25, 202616.5016.5016.2516.2516.25-1.52%21,738
Jun 24, 202616.1516.6016.0016.5016.500.92%82,270
Jun 23, 202616.5016.9516.3516.3516.35-4.11%78,403
Jun 22, 202616.6517.2016.6017.0517.053.02%99,688
Jun 18, 202616.6516.6516.4016.5516.55-0.60%17,256
Jun 17, 202616.7016.7016.6016.6516.65-16,000
Jun 16, 202617.8517.8516.6516.6516.65-2.63%72,135
Jun 15, 202616.8017.4016.6017.1017.101.79%52,468
Jun 12, 202617.2017.2016.8016.8016.80-2.04%32,199
Jun 11, 202618.3518.3516.3017.1517.151.18%42,312
Jun 10, 202617.0517.0516.3516.9516.95-1.17%8,110
Jun 9, 202616.0017.1516.0017.1517.154.89%50,526
Jun 8, 202616.8516.8516.0016.3516.35-4.11%48,155
Jun 5, 202617.7517.8516.8517.0517.05-3.94%33,269
Jun 4, 202618.5018.5017.6017.7517.75-2.47%64,128
Jun 3, 202617.2518.4017.0518.2018.204.30%113,254
Jun 2, 202616.5017.4516.5017.4517.454.18%95,653
Jun 1, 202616.7516.7516.0516.7516.75-86,151
May 29, 202617.1517.3016.7516.7516.75-0.30%70,353
May 28, 202616.2017.2516.2016.8016.805.00%111,240
May 27, 202616.0016.0015.6016.0016.00-43,818
May 26, 202615.7516.1015.4516.0016.001.91%88,835
May 25, 202616.3516.3515.2015.7015.70-3.98%101,337
May 22, 202616.6016.6016.0016.3516.352.83%41,659
May 21, 202616.0016.2015.8015.9015.90-1.55%76,321
May 20, 202616.0016.3015.6016.1516.15-37,815
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