Skip to main content
Solid State System Co., Ltd. (TPEX:3259)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
17.00
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST

Solid State System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.0017.0016.9017.0017.00-28,170
Apr 28, 202617.2017.3517.0017.0017.00-2.02%38,283
Apr 27, 202617.2517.3517.1017.3517.350.29%26,245
Apr 24, 202617.8017.8016.6017.3017.30-4.95%155,662
Apr 23, 202620.4020.4017.8018.2018.20-3.19%322,022
Apr 22, 202617.1018.8017.0018.8018.809.94%212,883
Apr 21, 202617.1017.2017.0517.1017.10-33,525
Apr 20, 202617.2017.6016.9517.1017.10-52,520
Apr 17, 202617.2517.3017.1017.1017.10-1.16%23,360
Apr 16, 202617.4017.5017.2017.3017.30-0.57%46,000
Apr 15, 202617.2517.4017.1517.4017.40-33,387
Apr 14, 202617.5017.5017.3517.4017.40-0.57%26,811
Apr 13, 202617.1017.5017.0517.5017.502.64%52,954
Apr 10, 202617.0017.4517.0017.0517.050.29%36,573
Apr 9, 202617.3517.3517.0017.0017.00-2.02%37,453
Apr 8, 202617.3017.7517.2017.3517.350.29%43,263
Apr 7, 202618.0018.0017.3017.3017.30-3.89%59,811
Apr 2, 202617.9018.6517.6018.0018.001.12%119,287
Apr 1, 202616.2517.8016.2517.8017.809.54%66,347
Mar 31, 202616.2516.5016.2516.2516.25-2.40%61,519
Mar 30, 202617.1517.1516.4516.6516.65-2.92%120,635
Mar 27, 202617.6518.2517.0517.1517.15-6.54%158,169
Mar 26, 202619.2519.2518.1518.3518.35-4.68%160,883
Mar 25, 202620.8020.8018.7519.2519.25-7.45%507,166
Mar 24, 202622.0522.1020.8020.8020.803.48%919,078
Mar 23, 202619.0020.1018.3020.1020.109.84%580,542
Mar 20, 202617.9018.3017.3018.3018.309.91%292,796
Mar 19, 202616.7516.8016.6016.6516.65-1.48%34,106
Mar 18, 202617.0017.2016.8516.9016.90-0.59%27,164
Mar 17, 202616.9517.4016.7517.0017.00-22,333
Mar 16, 202617.3017.5017.0017.0017.000.29%42,035
Mar 13, 202616.8516.9516.8016.9516.950.59%18,015
Mar 12, 202616.9017.2016.8516.8516.85-35,051
Mar 11, 202616.5517.0016.5516.8516.852.74%20,020
Mar 10, 202616.3016.4016.1516.4016.401.55%11,048
Mar 9, 202617.0017.0015.5016.1516.15-5.00%41,428
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