Solomon Data International Corporation (TPEX:5432)
Taiwan · Delayed Price · Currency is TWD 162.00
-2.50 (-1.52%)
Sep 8, 2026, 12:16 PM CST
TPEX:5432 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 159.00 | 170.00 | 154.00 | 164.50 | 164.50 | 6.13% | 536,124 |
| Sep 4, 2026 | 154.00 | 157.50 | 153.00 | 155.00 | 155.00 | 1.31% | 136,032 |
| Sep 3, 2026 | 152.00 | 155.00 | 147.00 | 153.00 | 153.00 | 2.68% | 174,107 |
| Sep 2, 2026 | 151.50 | 152.50 | 147.50 | 149.00 | 149.00 | -1.65% | 71,490 |
| Sep 1, 2026 | 157.50 | 158.00 | 151.50 | 151.50 | 151.50 | -3.50% | 217,489 |
| Aug 31, 2026 | 154.00 | 157.50 | 153.00 | 157.00 | 157.00 | 2.95% | 288,111 |
| Aug 28, 2026 | 152.50 | 154.50 | 144.50 | 152.50 | 152.50 | -0.65% | 348,444 |
| Aug 27, 2026 | 142.50 | 155.00 | 142.00 | 153.50 | 153.50 | 7.72% | 172,076 |
| Aug 26, 2026 | 142.00 | 144.50 | 140.50 | 142.50 | 142.50 | 1.06% | 59,203 |
| Aug 25, 2026 | 146.00 | 146.00 | 137.50 | 141.00 | 141.00 | -4.08% | 93,643 |
| Aug 24, 2026 | 158.50 | 162.00 | 147.00 | 147.00 | 147.00 | -2.65% | 373,643 |
| Aug 21, 2026 | 152.50 | 152.50 | 149.50 | 151.00 | 151.00 | -0.33% | 137,452 |
| Aug 20, 2026 | 151.50 | 153.00 | 149.00 | 151.50 | 151.50 | 1.68% | 203,382 |
| Aug 19, 2026 | 143.00 | 152.00 | 142.50 | 149.00 | 149.00 | -2.93% | 335,552 |
| Aug 18, 2026 | 158.00 | 158.50 | 151.00 | 153.50 | 153.50 | 2.68% | 411,395 |
| Aug 17, 2026 | 141.00 | 149.50 | 138.00 | 149.50 | 149.50 | 9.93% | 362,066 |
| Aug 14, 2026 | 143.00 | 143.50 | 134.00 | 136.00 | 136.00 | 0.37% | 273,369 |
| Aug 13, 2026 | 130.00 | 136.00 | 127.00 | 135.50 | 135.50 | 8.40% | 266,801 |
| Aug 12, 2026 | 113.50 | 126.00 | 113.50 | 125.00 | 125.00 | 8.70% | 119,023 |
| Aug 11, 2026 | 113.50 | 116.00 | 112.00 | 115.00 | 115.00 | 2.68% | 51,361 |
| Aug 10, 2026 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 4.19% | 55,080 |
| Aug 7, 2026 | 114.00 | 117.00 | 107.00 | 107.50 | 107.50 | -0.46% | 132,237 |
| Aug 6, 2026 | 109.00 | 112.50 | 107.50 | 108.00 | 108.00 | -0.46% | 79,586 |
| Aug 5, 2026 | 112.50 | 112.50 | 106.00 | 108.50 | 108.50 | 0.46% | 80,216 |
| Aug 4, 2026 | 103.00 | 112.00 | 102.00 | 108.00 | 108.00 | 2.86% | 101,372 |
| Aug 3, 2026 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 3.96% | 35,648 |
| Jul 31, 2026 | 104.50 | 105.50 | 101.00 | 101.00 | 101.00 | 2.75% | 67,325 |
| Jul 30, 2026 | 101.00 | 105.00 | 98.30 | 98.30 | 98.30 | -3.63% | 78,951 |
| Jul 29, 2026 | 109.00 | 109.00 | 99.90 | 102.00 | 102.00 | -8.11% | 128,297 |
| Jul 28, 2026 | 114.00 | 114.00 | 109.00 | 111.00 | 111.00 | -5.13% | 43,180 |
| Jul 27, 2026 | 116.00 | 117.50 | 114.50 | 117.00 | 117.00 | -1.27% | 35,651 |
| Jul 24, 2026 | 119.00 | 122.00 | 115.00 | 118.50 | 118.50 | -1.66% | 54,409 |
| Jul 23, 2026 | 124.50 | 124.50 | 119.00 | 120.50 | 120.50 | -3.21% | 42,038 |
| Jul 22, 2026 | 126.00 | 126.00 | 123.00 | 124.50 | 124.50 | 2.05% | 39,132 |
| Jul 21, 2026 | 122.50 | 122.50 | 120.50 | 122.00 | 122.00 | 1.24% | 20,420 |
| Jul 20, 2026 | 123.50 | 124.50 | 118.50 | 120.50 | 120.50 | -2.03% | 64,382 |
| Jul 17, 2026 | 128.00 | 128.00 | 117.50 | 123.00 | 123.00 | -4.28% | 89,224 |
| Jul 16, 2026 | 130.50 | 130.50 | 128.50 | 128.50 | 128.50 | -3.02% | 69,238 |
| Jul 15, 2026 | 134.50 | 135.50 | 132.00 | 132.50 | 132.50 | -1.12% | 50,687 |
| Jul 14, 2026 | 138.50 | 138.50 | 131.00 | 134.00 | 134.00 | -1.83% | 40,415 |
| Jul 13, 2026 | 141.50 | 143.00 | 136.50 | 136.50 | 136.50 | -2.15% | 51,604 |
| Jul 9, 2026 | 140.00 | 144.50 | 140.00 | 141.00 | 139.50 | - | 81,547 |
| Jul 8, 2026 | 147.00 | 147.00 | 140.00 | 141.00 | 139.50 | -3.75% | 111,612 |
| Jul 7, 2026 | 154.00 | 154.50 | 142.00 | 146.50 | 144.94 | -3.62% | 127,292 |
| Jul 6, 2026 | 156.00 | 159.00 | 152.00 | 152.00 | 150.38 | -2.88% | 117,879 |
| Jul 3, 2026 | 160.00 | 160.00 | 156.50 | 156.50 | 154.84 | -0.95% | 104,436 |
| Jul 2, 2026 | 164.50 | 164.50 | 156.50 | 158.00 | 156.32 | -1.56% | 166,440 |
| Jul 1, 2026 | 168.00 | 171.00 | 160.50 | 160.50 | 158.79 | -3.60% | 335,984 |
| Jun 30, 2026 | 166.00 | 176.00 | 166.00 | 166.50 | 164.73 | 1.83% | 493,301 |
| Jun 29, 2026 | 165.00 | 166.00 | 161.50 | 163.50 | 161.76 | 0.62% | 416,710 |