Solomon Data International Corporation (TPEX:5432)
Taiwan · Delayed Price · Currency is TWD 147.00
+4.00 (2.80%)
Oct 28, 2025, 1:30 PM CST
TPEX:5432 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 139.00 | 144.50 | 136.50 | 142.50 | 142.50 | 0.35% | 432,525 |
| Oct 22, 2025 | 141.00 | 144.50 | 137.00 | 142.00 | 142.00 | 2.90% | 748,497 |
| Oct 21, 2025 | 133.50 | 140.00 | 132.00 | 138.00 | 138.00 | 5.34% | 594,232 |
| Oct 20, 2025 | 128.50 | 134.00 | 127.50 | 131.00 | 131.00 | 2.75% | 172,061 |
| Oct 17, 2025 | 131.50 | 132.00 | 127.50 | 127.50 | 127.50 | -2.67% | 122,422 |
| Oct 16, 2025 | 130.00 | 132.50 | 130.00 | 131.00 | 131.00 | 1.16% | 113,147 |
| Oct 15, 2025 | 128.00 | 133.00 | 126.50 | 129.50 | 129.50 | 2.78% | 175,093 |
| Oct 14, 2025 | 134.00 | 135.00 | 126.00 | 126.00 | 126.00 | -5.26% | 269,404 |
| Oct 13, 2025 | 131.00 | 134.00 | 127.00 | 133.00 | 133.00 | - | 182,445 |
| Oct 9, 2025 | 126.00 | 133.50 | 126.00 | 133.00 | 133.00 | 5.56% | 391,843 |
| Oct 8, 2025 | 129.50 | 131.00 | 126.00 | 126.00 | 126.00 | -1.95% | 190,986 |
| Oct 7, 2025 | 121.00 | 128.50 | 120.50 | 128.50 | 128.50 | 6.20% | 231,548 |
| Oct 3, 2025 | 120.50 | 123.50 | 120.00 | 121.00 | 121.00 | - | 54,785 |
| Oct 2, 2025 | 123.50 | 123.50 | 120.50 | 121.00 | 121.00 | -2.02% | 81,599 |
| Oct 1, 2025 | 125.00 | 126.00 | 123.00 | 123.50 | 123.50 | -0.80% | 70,565 |
| Sep 30, 2025 | 124.50 | 126.00 | 124.00 | 124.50 | 124.50 | 0.81% | 63,129 |
| Sep 29, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - | - |
| Sep 26, 2025 | 130.00 | 130.00 | 123.00 | 123.50 | 123.50 | -4.63% | 202,743 |
| Sep 25, 2025 | 134.00 | 135.00 | 129.50 | 129.50 | 129.50 | -3.36% | 168,770 |
| Sep 24, 2025 | 129.50 | 139.00 | 129.50 | 134.00 | 134.00 | 3.88% | 580,683 |
| Sep 23, 2025 | 124.50 | 129.50 | 123.50 | 129.00 | 129.00 | 3.61% | 230,204 |
| Sep 22, 2025 | 125.00 | 126.00 | 123.50 | 124.50 | 124.50 | - | 65,730 |
| Sep 19, 2025 | 129.00 | 129.00 | 124.50 | 124.50 | 124.50 | -1.97% | 142,640 |
| Sep 18, 2025 | 131.00 | 131.50 | 127.00 | 127.00 | 127.00 | -2.31% | 102,561 |
| Sep 17, 2025 | 130.00 | 133.50 | 128.00 | 130.00 | 130.00 | - | 172,246 |
| Sep 16, 2025 | 123.50 | 130.00 | 123.50 | 130.00 | 130.00 | 5.26% | 161,980 |
| Sep 15, 2025 | 129.00 | 129.50 | 123.50 | 123.50 | 123.50 | -3.89% | 122,400 |
| Sep 12, 2025 | 129.50 | 133.50 | 128.50 | 128.50 | 128.50 | 0.78% | 254,832 |
| Sep 11, 2025 | 128.50 | 132.00 | 125.50 | 127.50 | 127.50 | 0.39% | 296,655 |
| Sep 10, 2025 | 130.50 | 130.50 | 127.00 | 127.00 | 127.00 | -1.55% | 138,584 |
| Sep 9, 2025 | 130.00 | 135.00 | 128.00 | 129.00 | 129.00 | 0.78% | 183,908 |
| Sep 8, 2025 | 133.50 | 133.50 | 127.00 | 128.00 | 128.00 | -2.29% | 124,466 |
| Sep 5, 2025 | 135.50 | 135.50 | 131.00 | 131.00 | 131.00 | -1.13% | 97,787 |
| Sep 4, 2025 | 134.50 | 137.50 | 132.00 | 132.50 | 132.50 | - | 167,984 |
| Sep 3, 2025 | 137.00 | 138.00 | 132.50 | 132.50 | 132.50 | -2.93% | 114,675 |
| Sep 2, 2025 | 139.50 | 142.00 | 133.00 | 136.50 | 136.50 | -1.80% | 213,288 |
| 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 |