Solomon Data International Corporation (TPEX:5432)
Taiwan · Delayed Price · Currency is TWD 147.00
+7.00 (5.00%)
May 8, 2026, 1:33 PM CST
TPEX:5432 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 140.00 | 147.50 | 135.00 | 147.00 | 147.00 | 5.00% | 442,451 |
| May 7, 2026 | 138.00 | 143.50 | 136.00 | 140.00 | 140.00 | 2.19% | 193,598 |
| May 6, 2026 | 142.00 | 142.50 | 137.00 | 137.00 | 137.00 | -3.86% | 137,579 |
| May 5, 2026 | 140.00 | 143.50 | 140.00 | 142.50 | 142.50 | 1.79% | 80,428 |
| May 4, 2026 | 141.50 | 143.50 | 139.50 | 140.00 | 140.00 | 0.36% | 77,168 |
| Apr 30, 2026 | 141.00 | 142.00 | 139.00 | 139.50 | 139.50 | - | 93,543 |
| Apr 29, 2026 | 142.00 | 144.00 | 139.00 | 139.50 | 139.50 | -3.46% | 110,787 |
| Apr 28, 2026 | 146.50 | 153.00 | 144.50 | 144.50 | 144.50 | -1.37% | 292,076 |
| Apr 27, 2026 | 146.50 | 146.50 | 143.50 | 146.50 | 146.50 | -0.68% | 175,592 |
| Apr 24, 2026 | 137.50 | 148.50 | 134.00 | 147.50 | 147.50 | 7.66% | 299,331 |
| Apr 23, 2026 | 146.50 | 148.50 | 134.00 | 137.00 | 137.00 | -6.16% | 137,791 |
| Apr 22, 2026 | 148.00 | 155.00 | 145.50 | 146.00 | 146.00 | 0.69% | 493,896 |
| Apr 21, 2026 | 132.00 | 145.00 | 131.00 | 145.00 | 145.00 | 9.85% | 309,336 |
| Apr 20, 2026 | 131.00 | 135.00 | 130.50 | 132.00 | 132.00 | 1.54% | 86,301 |
| Apr 17, 2026 | 132.50 | 134.50 | 129.50 | 130.00 | 130.00 | -2.62% | 87,958 |
| Apr 16, 2026 | 132.50 | 133.50 | 132.00 | 133.50 | 133.50 | 1.52% | 28,607 |
| Apr 15, 2026 | 133.00 | 134.00 | 131.00 | 131.50 | 131.50 | -1.13% | 37,815 |
| Apr 14, 2026 | 134.50 | 134.50 | 131.00 | 133.00 | 133.00 | -0.37% | 49,714 |
| Apr 13, 2026 | 131.00 | 135.00 | 130.00 | 133.50 | 133.50 | 1.91% | 68,327 |
| Apr 10, 2026 | 131.00 | 134.50 | 131.00 | 131.00 | 131.00 | - | 53,061 |
| Apr 9, 2026 | 135.00 | 135.00 | 130.50 | 131.00 | 131.00 | -2.96% | 58,192 |
| Apr 8, 2026 | 136.00 | 136.00 | 133.00 | 135.00 | 135.00 | 2.66% | 29,586 |
| Apr 7, 2026 | 131.00 | 133.50 | 131.00 | 131.50 | 131.50 | -1.13% | 30,893 |
| Apr 2, 2026 | 137.50 | 137.50 | 133.00 | 133.00 | 133.00 | -1.48% | 35,881 |
| Apr 1, 2026 | 139.00 | 142.00 | 135.00 | 135.00 | 135.00 | -1.82% | 177,029 |
| Mar 31, 2026 | 137.00 | 139.00 | 134.50 | 137.50 | 137.50 | 0.36% | 201,393 |
| Mar 30, 2026 | 127.50 | 137.00 | 124.50 | 137.00 | 137.00 | 4.58% | 163,155 |
| Mar 27, 2026 | 126.50 | 131.00 | 126.50 | 131.00 | 131.00 | 0.38% | 38,556 |
| Mar 26, 2026 | 134.50 | 134.50 | 130.50 | 130.50 | 130.50 | -3.33% | 38,166 |
| Mar 25, 2026 | 134.50 | 137.00 | 134.00 | 135.00 | 135.00 | 1.50% | 32,191 |
| Mar 24, 2026 | 136.50 | 140.00 | 133.00 | 133.00 | 133.00 | -1.12% | 58,151 |
| Mar 23, 2026 | 132.00 | 140.00 | 132.00 | 134.50 | 134.50 | -1.47% | 51,360 |
| Mar 20, 2026 | 144.00 | 144.00 | 136.50 | 136.50 | 136.50 | -4.21% | 105,398 |
| Mar 19, 2026 | 147.00 | 148.00 | 142.50 | 142.50 | 142.50 | -3.06% | 83,408 |
| Mar 18, 2026 | 150.50 | 151.50 | 147.00 | 147.00 | 147.00 | -1.67% | 76,785 |
| Mar 17, 2026 | 153.50 | 154.00 | 149.50 | 149.50 | 149.50 | -1.32% | 183,270 |
| Mar 16, 2026 | 145.50 | 153.00 | 145.50 | 151.50 | 151.50 | 3.06% | 156,299 |
| Mar 13, 2026 | 147.00 | 148.50 | 146.50 | 147.00 | 147.00 | -2.00% | 57,879 |
| Mar 12, 2026 | 151.50 | 154.50 | 150.00 | 150.00 | 150.00 | 0.33% | 214,765 |
| Mar 11, 2026 | 148.00 | 151.50 | 148.00 | 149.50 | 149.50 | 3.82% | 168,318 |
| Mar 10, 2026 | 145.00 | 146.50 | 143.00 | 144.00 | 144.00 | 2.13% | 89,120 |
| Mar 9, 2026 | 147.00 | 148.50 | 139.00 | 141.00 | 141.00 | -6.93% | 123,936 |
| 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 |