Solomon Data International Corporation (TPEX:5432)
Taiwan · Delayed Price · Currency is TWD 151.50
+10.50 (7.45%)
At close: Mar 6, 2026
TPEX:5432 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 136.50 | 154.50 | 136.50 | 151.50 | 151.50 | 7.45% | 266,158 |
| Mar 5, 2026 | 144.50 | 144.50 | 140.50 | 141.00 | 141.00 | 1.44% | 83,926 |
| Mar 4, 2026 | 147.50 | 149.00 | 138.50 | 139.00 | 139.00 | -8.55% | 151,029 |
| Mar 3, 2026 | 157.50 | 161.50 | 151.00 | 152.00 | 152.00 | -1.30% | 292,089 |
| Mar 2, 2026 | 140.00 | 154.50 | 140.00 | 154.00 | 154.00 | 1.99% | 174,136 |
| Feb 26, 2026 | 150.50 | 155.00 | 150.00 | 151.00 | 151.00 | 0.67% | 118,287 |
| Feb 25, 2026 | 155.00 | 155.00 | 147.50 | 150.00 | 150.00 | -0.99% | 89,777 |
| Feb 24, 2026 | 155.00 | 157.00 | 149.50 | 151.50 | 151.50 | -1.30% | 106,565 |
| Feb 23, 2026 | 157.50 | 157.50 | 152.50 | 153.50 | 153.50 | 1.99% | 60,347 |
| Feb 11, 2026 | 157.50 | 157.50 | 150.50 | 150.50 | 150.50 | -2.27% | 76,447 |
| Feb 10, 2026 | 153.00 | 157.50 | 152.00 | 154.00 | 154.00 | 1.32% | 86,618 |
| Feb 9, 2026 | 156.50 | 157.00 | 152.00 | 152.00 | 152.00 | -0.65% | 143,253 |
| Feb 6, 2026 | 153.50 | 155.00 | 145.50 | 153.00 | 153.00 | 0.66% | 148,956 |
| Feb 5, 2026 | 157.50 | 158.50 | 152.00 | 152.00 | 152.00 | -1.94% | 83,780 |
| Feb 4, 2026 | 156.00 | 159.50 | 155.00 | 155.00 | 155.00 | -0.64% | 82,601 |
| Feb 3, 2026 | 162.00 | 162.00 | 155.00 | 156.00 | 156.00 | -0.64% | 94,030 |
| Feb 2, 2026 | 165.50 | 166.00 | 156.50 | 157.00 | 157.00 | -5.71% | 108,938 |
| Jan 30, 2026 | 171.00 | 171.00 | 165.00 | 166.50 | 166.50 | -3.76% | 126,958 |
| Jan 29, 2026 | 177.00 | 179.00 | 171.00 | 173.00 | 173.00 | -2.54% | 150,220 |
| Jan 28, 2026 | 181.50 | 182.00 | 177.50 | 177.50 | 177.50 | -1.66% | 191,112 |
| Jan 27, 2026 | 186.00 | 187.00 | 180.50 | 180.50 | 180.50 | -2.43% | 205,539 |
| Jan 26, 2026 | 182.50 | 185.50 | 180.50 | 185.00 | 185.00 | 1.93% | 250,654 |
| Jan 23, 2026 | 183.00 | 184.00 | 179.50 | 181.50 | 181.50 | 1.68% | 390,398 |
| Jan 22, 2026 | 176.50 | 180.00 | 173.50 | 178.50 | 178.50 | 2.29% | 297,359 |
| Jan 21, 2026 | 181.00 | 185.00 | 174.50 | 174.50 | 174.50 | -3.06% | 205,491 |
| Jan 20, 2026 | 182.50 | 184.00 | 179.00 | 180.00 | 180.00 | -1.37% | 218,916 |
| Jan 19, 2026 | 176.00 | 182.50 | 175.50 | 182.50 | 182.50 | 2.82% | 262,966 |
| Jan 16, 2026 | 175.50 | 178.00 | 170.50 | 177.50 | 177.50 | 1.72% | 295,635 |
| Jan 15, 2026 | 171.00 | 176.00 | 169.50 | 174.50 | 174.50 | 2.35% | 227,812 |
| Jan 14, 2026 | 167.00 | 171.50 | 166.00 | 170.50 | 170.50 | 3.02% | 269,980 |
| Jan 13, 2026 | 166.50 | 173.00 | 165.00 | 165.50 | 165.50 | -2.07% | 229,965 |
| Jan 12, 2026 | 172.00 | 172.00 | 168.00 | 169.00 | 169.00 | -0.29% | 197,082 |
| Jan 9, 2026 | 167.50 | 171.50 | 162.00 | 169.50 | 169.50 | 0.30% | 342,453 |
| Jan 8, 2026 | 176.00 | 179.50 | 168.00 | 169.00 | 169.00 | -6.63% | 314,299 |
| Jan 7, 2026 | 183.00 | 183.50 | 180.00 | 181.00 | 181.00 | -1.09% | 184,284 |
| Jan 6, 2026 | 189.50 | 191.50 | 183.00 | 183.00 | 183.00 | -1.08% | 394,218 |
| Jan 5, 2026 | 186.00 | 188.00 | 177.00 | 185.00 | 185.00 | 0.27% | 371,936 |
| Jan 2, 2026 | 186.50 | 188.50 | 184.50 | 184.50 | 184.50 | 0.54% | 222,469 |
| Dec 31, 2025 | 182.50 | 195.00 | 181.00 | 183.50 | 183.50 | 2.80% | 738,011 |
| Dec 30, 2025 | 176.00 | 178.50 | 173.50 | 178.50 | 178.50 | 1.42% | 383,683 |
| Dec 29, 2025 | 175.00 | 177.00 | 170.00 | 176.00 | 176.00 | 0.57% | 333,208 |
| Dec 26, 2025 | 177.00 | 181.00 | 174.00 | 175.00 | 175.00 | 0.29% | 353,605 |
| Dec 24, 2025 | 175.50 | 179.50 | 171.50 | 174.50 | 174.50 | 1.45% | 448,260 |
| Dec 23, 2025 | 169.50 | 172.00 | 166.50 | 172.00 | 172.00 | 1.47% | 410,026 |
| Dec 22, 2025 | 164.00 | 170.00 | 163.00 | 169.50 | 169.50 | 3.99% | 356,669 |
| Dec 19, 2025 | 168.50 | 173.00 | 162.00 | 163.00 | 163.00 | -3.83% | 612,272 |
| Dec 18, 2025 | 169.50 | 170.00 | 167.00 | 169.50 | 169.50 | 0.89% | 327,552 |
| Dec 17, 2025 | 167.50 | 169.50 | 163.00 | 168.00 | 168.00 | 1.82% | 449,742 |
| Dec 16, 2025 | 167.50 | 170.00 | 163.00 | 165.00 | 165.00 | 0.30% | 597,753 |
| Dec 15, 2025 | 156.50 | 169.50 | 156.50 | 164.50 | 164.50 | 3.46% | 545,014 |