Skip to main content
Solid State System Co., Ltd. (TPEX:3259)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
16.40
+0.25 (1.55%)
Mar 10, 2026, 12:53 PM CST

Solid State System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.8017.1016.7517.0017.001.19%48,130
Mar 5, 202616.7517.0016.6016.8016.800.90%82,277
Mar 4, 202617.0017.0016.6016.6516.65-2.06%50,321
Mar 3, 202617.1017.1516.9017.0017.00-71,396
Mar 2, 202617.0517.0516.9017.0017.00-0.29%53,346
Feb 26, 202617.4017.4516.9017.0517.050.89%170,882
Feb 25, 202616.8517.5016.8516.9016.900.30%379,195
Feb 24, 202617.1517.4016.7516.8516.85-1.75%404,605
Feb 23, 202618.0018.0017.0017.1517.15-3.92%263,923
Feb 11, 202618.0518.0517.3517.8517.85-1.11%106,870
Feb 10, 202618.0518.0517.9018.0518.050.28%16,420
Feb 9, 202618.8018.8017.8018.0018.00-3.74%90,878
Feb 6, 202619.0019.0018.3018.7018.70-1.06%110,041
Feb 5, 202619.0019.1518.8518.9018.900.27%37,674
Feb 4, 202619.2019.7018.8018.8518.85-1.82%95,657
Feb 3, 202619.8019.8019.0019.2019.20-2.04%72,531
Feb 2, 202619.8019.8019.2519.6019.60-1.01%38,352
Jan 30, 202619.9520.1019.7019.8019.80-0.75%39,422
Jan 29, 202620.0020.3019.6019.9519.95-0.25%78,424
Jan 28, 202620.3020.5019.8020.0020.00-1.48%174,492
Jan 27, 202621.0021.3519.8520.3020.30-4.47%195,617
Jan 26, 202620.6521.3020.6521.2521.253.41%70,955
Jan 23, 202620.4520.5520.2520.5520.550.98%20,543
Jan 22, 202620.2020.6020.2020.3520.351.24%31,966
Jan 21, 202620.8520.8520.0520.1020.10-3.83%86,634
Jan 20, 202621.2021.2019.9020.9020.90-0.48%106,991
Jan 19, 202619.9021.0519.5021.0021.005.53%215,372
Jan 16, 202620.5520.5519.9019.9019.90-1.73%61,897
Jan 15, 202620.6020.6019.9520.2520.25-1.22%166,024
Jan 14, 202620.3020.9020.2020.5020.500.99%99,736
Jan 13, 202620.3520.4520.2020.3020.30-1.69%67,357
Jan 12, 202621.0021.0020.6020.6520.65-2.82%88,349
Jan 9, 202619.9021.2519.9021.2521.25-1.39%97,048
Jan 8, 202622.0022.0521.2021.5521.55-2.27%39,260
Jan 7, 202621.5022.8021.5022.0522.054.26%136,012
Jan 6, 202621.3521.5521.1521.1521.15-0.94%80,105
Jan 5, 202621.7021.7021.2021.3521.35-3.17%40,897
Jan 2, 202622.9022.9522.0522.0522.05-3.29%246,615
Dec 31, 202520.8522.8020.8022.8022.809.62%18,525
Dec 30, 202521.2021.2020.6520.8020.80-1.89%57,109
Dec 29, 202521.5521.6021.2021.2021.20-1.62%54,369
Dec 26, 202521.9021.9021.5521.5521.55-2.05%48,283
Dec 24, 202521.8022.3021.8022.0022.001.85%62,364
Dec 23, 202522.2022.2021.6021.6021.60-2.48%31,255
Dec 22, 202522.4022.5022.0522.1522.15-1.12%17,306
Dec 19, 202521.6022.4021.6022.4022.403.94%27,053
Dec 18, 202522.0022.0021.3021.5521.550.47%16,500
Dec 17, 202521.5021.7021.4521.4521.45-0.23%40,467
Dec 16, 202521.8521.8521.5021.5021.50-3.59%13,293
Dec 15, 202522.3522.6022.1022.3022.30-3.46%20,609
Dec 12, 202522.8024.6522.8023.1023.10-1.91%177,384
Dec 11, 202521.8023.5521.5023.5523.559.79%357,204
Dec 10, 202521.7021.7021.3021.4521.45-1.61%61,057
Dec 9, 202521.9522.5021.5021.8021.803.81%87,146
Dec 8, 202521.1021.3521.0021.0021.00-1.64%50,035
Dec 5, 202521.4021.4021.1021.3521.35-0.23%19,100
Dec 4, 202521.1021.4521.1021.4021.401.42%17,100
Dec 3, 202521.0021.3521.0021.1021.100.48%15,005
Dec 2, 202521.4021.4021.0021.0021.00-1.87%40,050
Dec 1, 202521.1021.4021.0521.4021.40-1.38%4,000
Nov 28, 202521.7521.9521.7021.7021.701.88%32,200
Nov 27, 202521.5021.9021.1521.3021.300.71%36,194
Nov 26, 202521.0521.2021.0021.1521.15-2.08%17,364
Nov 25, 202521.4021.6021.4021.6021.602.37%5,532
Nov 24, 202521.5021.5021.0521.1021.10-1.40%6,001
Nov 21, 202521.3021.4021.0021.4021.40-0.70%12,674
Nov 20, 202521.5021.6021.4521.5521.550.23%18,610
Nov 19, 202521.2521.5021.0021.5021.502.63%8,447
Nov 18, 202521.6521.6520.5520.9520.95-3.46%32,002
Nov 17, 202521.7522.0021.7021.7021.70-2.03%10,158
Nov 14, 202522.9022.9022.1522.1522.15-5.74%52,787
Nov 13, 202523.8524.4523.5023.5023.50-1.47%89,974
Nov 12, 202522.8524.3522.8523.8523.855.30%352,634
Nov 11, 202521.2522.6521.0022.6522.659.95%231,616
Nov 10, 202520.6021.4020.6020.6020.600.98%28,017
Nov 7, 202520.6020.6020.1020.4020.40-0.49%20,000
Nov 6, 202520.8021.0020.5020.5020.50-0.97%18,303
Nov 5, 202520.4520.7020.2520.7020.701.22%9,572
Nov 4, 202521.5021.5020.4520.4520.45-4.66%15,334
Nov 3, 202521.3521.4521.2021.4521.450.47%20,023
Oct 31, 202521.4021.4021.3021.3521.35-1.39%8,000
Oct 30, 202521.3021.6521.0021.6521.651.64%23,463
Oct 29, 202521.3521.6021.2521.3021.300.24%65,049
Oct 28, 202521.6521.6521.0021.2521.25-1.62%59,474
Oct 27, 202521.7521.8021.5521.6021.60-0.69%32,000
Oct 23, 202521.8521.8521.7521.7521.75-0.23%10,050
Oct 22, 202521.9021.9021.8021.8021.80-0.68%6,100
Oct 21, 202522.0022.3021.9021.9521.95-53,000
Oct 20, 202522.0022.0021.9021.9521.950.23%20,059
Oct 17, 202521.8521.9521.8521.9021.900.23%35,037
Oct 16, 202522.2022.5021.8521.8521.85-0.46%21,510
Oct 15, 202521.5522.2021.5021.9521.952.09%92,565
Oct 14, 202522.2022.2021.4021.5021.50-0.92%30,406
Oct 13, 202521.5022.0021.5021.7021.700.93%37,000
Oct 9, 202521.9021.9021.5021.5021.50-2.05%34,000
Oct 8, 202522.1022.1521.9521.9521.950.46%15,000
Oct 7, 202522.1522.1521.8021.8521.85-1.58%34,636
Oct 3, 202521.8022.3021.5022.2022.201.60%26,190
Oct 2, 202522.2022.3021.8521.8521.85-1.58%22,005
Oct 1, 202522.6522.7021.8022.2022.20-2.63%76,145