Solomon Data International Corporation (TPEX:5432)
Taiwan · Delayed Price · Currency is TWD 183.50
+5.00 (2.80%)
Dec 31, 2025, 1:30 PM CST
TPEX:5432 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 159.00 | 168.00 | 154.50 | 159.00 | 159.00 | - | 855,949 |
| Dec 11, 2025 | 156.00 | 163.50 | 154.50 | 159.00 | 159.00 | 4.95% | 1,260,318 |
| Dec 10, 2025 | 141.50 | 151.50 | 138.00 | 151.50 | 151.50 | 9.78% | 724,934 |
| Dec 9, 2025 | 136.00 | 139.00 | 134.00 | 138.00 | 138.00 | 2.99% | 215,745 |
| Dec 8, 2025 | 131.00 | 135.50 | 130.00 | 134.00 | 134.00 | 1.52% | 90,967 |
| Dec 5, 2025 | 134.00 | 135.50 | 130.50 | 132.00 | 132.00 | 1.15% | 86,233 |
| Dec 4, 2025 | 132.00 | 134.00 | 130.00 | 130.50 | 130.50 | 0.38% | 107,493 |
| Dec 3, 2025 | 132.00 | 133.00 | 130.00 | 130.00 | 130.00 | -0.38% | 45,872 |
| Dec 2, 2025 | 131.00 | 131.00 | 129.50 | 130.50 | 130.50 | - | 15,125 |
| Dec 1, 2025 | 131.50 | 132.00 | 130.00 | 130.50 | 130.50 | -0.76% | 48,469 |
| Nov 28, 2025 | 133.00 | 133.00 | 131.00 | 131.50 | 131.50 | 0.77% | 66,157 |
| Nov 27, 2025 | 132.50 | 133.50 | 129.50 | 130.50 | 130.50 | -0.76% | 74,748 |
| Nov 26, 2025 | 132.50 | 133.00 | 130.00 | 131.50 | 131.50 | 0.77% | 192,341 |
| Nov 25, 2025 | 127.50 | 131.00 | 124.50 | 130.50 | 130.50 | 5.24% | 172,748 |
| Nov 24, 2025 | 127.00 | 127.00 | 122.50 | 124.00 | 124.00 | 1.64% | 43,272 |
| Nov 21, 2025 | 122.50 | 124.00 | 122.00 | 122.00 | 122.00 | -2.40% | 60,561 |
| Nov 20, 2025 | 131.00 | 131.00 | 125.00 | 125.00 | 125.00 | -0.79% | 111,427 |
| Nov 19, 2025 | 125.50 | 128.00 | 123.50 | 126.00 | 126.00 | 0.80% | 52,325 |
| Nov 18, 2025 | 127.50 | 127.50 | 123.50 | 125.00 | 125.00 | -2.34% | 62,884 |
| Nov 17, 2025 | 130.50 | 131.50 | 127.50 | 128.00 | 128.00 | -0.39% | 57,460 |
| Nov 14, 2025 | 129.00 | 130.00 | 127.50 | 128.50 | 128.50 | -1.53% | 127,246 |
| Nov 13, 2025 | 133.50 | 134.50 | 130.00 | 130.50 | 130.50 | -1.51% | 62,826 |
| Nov 12, 2025 | 133.00 | 136.50 | 132.00 | 132.50 | 132.50 | 0.38% | 81,330 |
| Nov 11, 2025 | 133.00 | 137.00 | 131.50 | 132.00 | 132.00 | 0.76% | 171,674 |
| Nov 10, 2025 | 134.00 | 135.50 | 130.50 | 131.00 | 131.00 | -2.60% | 73,268 |
| Nov 7, 2025 | 137.00 | 139.50 | 134.50 | 134.50 | 134.50 | -0.37% | 193,784 |
| Nov 6, 2025 | 139.00 | 139.00 | 135.00 | 135.00 | 135.00 | -1.82% | 179,793 |
| Nov 5, 2025 | 133.00 | 137.50 | 129.50 | 137.50 | 137.50 | 4.17% | 195,083 |
| Nov 4, 2025 | 138.00 | 138.00 | 131.50 | 132.00 | 132.00 | -3.30% | 155,058 |
| Nov 3, 2025 | 139.00 | 139.50 | 135.00 | 136.50 | 136.50 | -0.73% | 99,828 |
| Oct 31, 2025 | 139.00 | 140.00 | 137.00 | 137.50 | 137.50 | -0.36% | 104,167 |
| Oct 30, 2025 | 140.00 | 144.00 | 137.00 | 138.00 | 138.00 | -1.43% | 424,614 |
| Oct 29, 2025 | 145.50 | 149.50 | 140.00 | 140.00 | 140.00 | -4.76% | 391,966 |
| Oct 28, 2025 | 144.50 | 147.00 | 142.00 | 147.00 | 147.00 | 2.80% | 505,224 |
| Oct 27, 2025 | 146.50 | 146.50 | 139.50 | 143.00 | 143.00 | 0.35% | 535,811 |
| Oct 23, 2025 | 139.00 | 144.50 | 136.50 | 142.50 | 142.50 | 0.35% | 433,533 |
| 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 |