Solomon Data International Corporation (TPEX:5432)
Taiwan · Delayed Price · Currency is TWD 134.50
-2.00 (-1.47%)
Sep 3, 2025, 11:58 AM CST
TPEX:5432 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 137.00 | 138.00 | 133.50 | 133.50 | 133.50 | -2.20% | 76,028 |
| Sep 2, 2025 | 139.50 | 142.00 | 133.00 | 136.50 | 136.50 | -1.80% | 213,161 |
| Sep 1, 2025 | 139.00 | 146.50 | 138.50 | 139.00 | 139.00 | 0.72% | 533,286 |
| Aug 29, 2025 | 136.50 | 139.50 | 134.50 | 138.00 | 138.00 | 2.22% | 275,631 |
| Aug 28, 2025 | 135.50 | 137.50 | 133.50 | 135.00 | 135.00 | - | 177,908 |
| Aug 27, 2025 | 135.00 | 136.00 | 131.00 | 135.00 | 135.00 | 1.89% | 216,610 |
| Aug 26, 2025 | 131.00 | 134.50 | 130.50 | 132.50 | 132.50 | 1.92% | 119,197 |
| Aug 25, 2025 | 131.00 | 135.50 | 130.00 | 130.00 | 130.00 | 1.96% | 195,832 |
| Aug 22, 2025 | 131.50 | 132.50 | 127.50 | 127.50 | 127.50 | -2.67% | 79,275 |
| Aug 21, 2025 | 131.00 | 133.50 | 131.00 | 131.00 | 131.00 | 1.16% | 73,191 |
| Aug 20, 2025 | 135.00 | 135.50 | 129.50 | 129.50 | 129.50 | -4.07% | 219,773 |
| Aug 19, 2025 | 132.00 | 137.00 | 129.50 | 135.00 | 135.00 | 3.05% | 246,371 |
| Aug 18, 2025 | 132.50 | 134.00 | 131.00 | 131.00 | 131.00 | -1.13% | 128,608 |
| Aug 15, 2025 | 133.50 | 138.00 | 131.50 | 132.50 | 132.50 | 0.76% | 425,593 |
| Aug 14, 2025 | 130.00 | 134.50 | 127.50 | 131.50 | 131.50 | 2.33% | 314,888 |
| Aug 13, 2025 | 125.00 | 130.00 | 125.00 | 128.50 | 128.50 | 3.21% | 291,801 |
| Aug 12, 2025 | 123.00 | 127.50 | 123.00 | 124.50 | 124.50 | 1.63% | 165,464 |
| Aug 11, 2025 | 129.50 | 129.50 | 122.50 | 122.50 | 122.50 | -4.30% | 208,761 |
| Aug 8, 2025 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | 1.99% | 249,826 |
| Aug 7, 2025 | 122.00 | 127.00 | 120.00 | 125.50 | 125.50 | 3.72% | 194,712 |
| Aug 6, 2025 | 124.50 | 124.50 | 120.50 | 121.00 | 121.00 | -2.81% | 124,604 |
| Aug 5, 2025 | 126.00 | 127.50 | 124.50 | 124.50 | 124.50 | - | 166,201 |
| Aug 4, 2025 | 121.50 | 127.00 | 118.00 | 124.50 | 124.50 | 2.47% | 317,161 |
| Aug 1, 2025 | 120.00 | 122.00 | 118.00 | 121.50 | 121.50 | 1.25% | 112,473 |
| Jul 31, 2025 | 118.50 | 128.00 | 118.50 | 120.00 | 120.00 | 2.56% | 504,692 |
| Jul 30, 2025 | 117.50 | 117.50 | 115.50 | 117.00 | 117.00 | 0.43% | 96,325 |
| Jul 29, 2025 | 114.00 | 117.50 | 111.50 | 116.50 | 116.50 | 2.19% | 164,807 |
| Jul 28, 2025 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | -1.72% | 54,442 |
| Jul 25, 2025 | 115.50 | 120.00 | 115.50 | 116.00 | 116.00 | -0.43% | 79,537 |
| Jul 24, 2025 | 117.00 | 118.00 | 116.00 | 116.50 | 116.50 | - | 40,768 |
| Jul 23, 2025 | 114.50 | 118.00 | 114.50 | 116.50 | 116.50 | 2.64% | 40,755 |
| Jul 22, 2025 | 120.00 | 120.00 | 113.50 | 113.50 | 113.50 | -4.62% | 84,177 |
| Jul 21, 2025 | 120.00 | 121.50 | 119.00 | 119.00 | 119.00 | -0.42% | 99,316 |
| Jul 18, 2025 | 120.50 | 122.50 | 118.00 | 119.50 | 119.50 | 0.42% | 205,534 |
| Jul 17, 2025 | 116.00 | 120.00 | 115.00 | 119.00 | 119.00 | 2.59% | 114,632 |
| Jul 16, 2025 | 113.50 | 117.50 | 113.00 | 116.00 | 116.00 | 2.65% | 137,270 |
| Jul 15, 2025 | 114.50 | 115.00 | 113.00 | 113.00 | 113.00 | -0.44% | 34,109 |
| Jul 14, 2025 | 117.00 | 117.00 | 113.50 | 113.50 | 113.50 | -2.16% | 62,731 |
| Jul 11, 2025 | 112.00 | 118.50 | 112.00 | 116.00 | 116.00 | 4.50% | 210,908 |
| Jul 10, 2025 | 108.50 | 112.50 | 108.50 | 111.00 | 111.00 | 1.83% | 99,242 |
| Jul 9, 2025 | 111.00 | 111.50 | 108.50 | 109.00 | 108.00 | 0.93% | 92,407 |
| Jul 8, 2025 | 111.50 | 112.50 | 108.00 | 108.00 | 107.01 | -4.85% | 123,456 |
| Jul 7, 2025 | 111.50 | 114.00 | 111.50 | 113.50 | 112.46 | -2.58% | 33,824 |
| Jul 4, 2025 | 119.00 | 119.50 | 115.50 | 116.50 | 115.43 | -1.69% | 60,684 |
| Jul 3, 2025 | 118.00 | 120.00 | 117.50 | 118.50 | 117.41 | 0.42% | 46,893 |
| Jul 2, 2025 | 119.50 | 119.50 | 117.50 | 118.00 | 116.92 | -1.26% | 48,181 |
| Jul 1, 2025 | 120.00 | 122.50 | 119.50 | 119.50 | 118.40 | 0.42% | 228,661 |
| Jun 30, 2025 | 116.00 | 119.00 | 113.50 | 119.00 | 117.91 | 3.48% | 162,266 |
| Jun 27, 2025 | 115.50 | 118.50 | 115.00 | 115.00 | 113.94 | -0.43% | 104,469 |
| Jun 26, 2025 | 116.00 | 116.00 | 114.00 | 115.50 | 114.44 | -0.43% | 44,045 |