Solomon Data International Corporation (TPEX:5432)
Taiwan · Delayed Price · Currency is TWD 139.00
+3.50 (2.58%)
Aug 14, 2026, 9:34 AM CST
TPEX:5432 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 160.50 | 164.00 | 158.50 | 162.50 | 160.77 | 0.31% | 387,796 |
| Jun 25, 2026 | 163.50 | 165.00 | 158.50 | 162.00 | 160.28 | - | 385,131 |
| Jun 24, 2026 | 153.00 | 162.50 | 153.00 | 162.00 | 160.28 | 5.88% | 436,713 |
| Jun 23, 2026 | 157.00 | 157.50 | 151.00 | 153.00 | 151.37 | -2.24% | 353,150 |
| Jun 22, 2026 | 154.00 | 159.00 | 152.50 | 156.50 | 154.84 | 1.62% | 396,175 |
| Jun 18, 2026 | 139.50 | 154.00 | 138.00 | 154.00 | 152.36 | 9.22% | 491,717 |
| Jun 17, 2026 | 142.00 | 144.00 | 140.00 | 141.00 | 139.50 | -0.35% | 79,922 |
| Jun 16, 2026 | 145.50 | 146.00 | 140.50 | 141.50 | 139.99 | -2.41% | 341,954 |
| Jun 15, 2026 | 136.50 | 145.00 | 135.00 | 145.00 | 143.46 | 7.41% | 333,452 |
| Jun 12, 2026 | 138.50 | 145.00 | 135.00 | 135.00 | 133.56 | -2.53% | 153,329 |
| Jun 11, 2026 | 145.00 | 146.00 | 137.00 | 138.50 | 137.03 | 1.47% | 487,817 |
| Jun 10, 2026 | 126.50 | 138.00 | 126.50 | 136.50 | 135.05 | 6.64% | 273,573 |
| Jun 9, 2026 | 127.50 | 129.00 | 126.50 | 128.00 | 126.64 | 1.59% | 59,839 |
| Jun 8, 2026 | 123.00 | 128.00 | 123.00 | 126.00 | 124.66 | -7.01% | 83,584 |
| Jun 5, 2026 | 129.50 | 138.00 | 126.00 | 135.50 | 134.06 | 4.23% | 234,939 |
| Jun 4, 2026 | 133.50 | 134.00 | 130.00 | 130.00 | 128.62 | -2.26% | 68,355 |
| Jun 3, 2026 | 134.50 | 135.00 | 132.50 | 133.00 | 131.59 | - | 98,649 |