Solomon Data International Corporation (TPEX:5432)
Taiwan
· Delayed Price · Currency is TWD 145.00
+4.00 (2.84%)
Mar 10, 2026, 9:18 AM CST
TPEX:5432 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 157.50 | 157.50 | 152.50 | 153.50 | 153.50 | 1.99% | 60,347 |
| Feb 11, 2026 | 157.50 | 157.50 | 150.50 | 150.50 | 150.50 | -2.27% | 76,447 |
| Feb 10, 2026 | 153.00 | 157.50 | 152.00 | 154.00 | 154.00 | 1.32% | 86,618 |
| Feb 9, 2026 | 156.50 | 157.00 | 152.00 | 152.00 | 152.00 | -0.65% | 143,253 |
| Feb 6, 2026 | 153.50 | 155.00 | 145.50 | 153.00 | 153.00 | 0.66% | 148,956 |
| Feb 5, 2026 | 157.50 | 158.50 | 152.00 | 152.00 | 152.00 | -1.94% | 83,780 |
| Feb 4, 2026 | 156.00 | 159.50 | 155.00 | 155.00 | 155.00 | -0.64% | 82,601 |
| Feb 3, 2026 | 162.00 | 162.00 | 155.00 | 156.00 | 156.00 | -0.64% | 94,030 |
| Feb 2, 2026 | 165.50 | 166.00 | 156.50 | 157.00 | 157.00 | -5.71% | 108,938 |
| Jan 30, 2026 | 171.00 | 171.00 | 165.00 | 166.50 | 166.50 | -3.76% | 126,958 |
| Jan 29, 2026 | 177.00 | 179.00 | 171.00 | 173.00 | 173.00 | -2.54% | 150,220 |
| Jan 28, 2026 | 181.50 | 182.00 | 177.50 | 177.50 | 177.50 | -1.66% | 191,112 |
| Jan 27, 2026 | 186.00 | 187.00 | 180.50 | 180.50 | 180.50 | -2.43% | 205,539 |
| Jan 26, 2026 | 182.50 | 185.50 | 180.50 | 185.00 | 185.00 | 1.93% | 250,654 |
| Jan 23, 2026 | 183.00 | 184.00 | 179.50 | 181.50 | 181.50 | 1.68% | 390,398 |
| Jan 22, 2026 | 176.50 | 180.00 | 173.50 | 178.50 | 178.50 | 2.29% | 297,359 |
| Jan 21, 2026 | 181.00 | 185.00 | 174.50 | 174.50 | 174.50 | -3.06% | 205,491 |
| Jan 20, 2026 | 182.50 | 184.00 | 179.00 | 180.00 | 180.00 | -1.37% | 218,916 |
| Jan 19, 2026 | 176.00 | 182.50 | 175.50 | 182.50 | 182.50 | 2.82% | 262,966 |
| Jan 16, 2026 | 175.50 | 178.00 | 170.50 | 177.50 | 177.50 | 1.72% | 295,635 |
| Jan 15, 2026 | 171.00 | 176.00 | 169.50 | 174.50 | 174.50 | 2.35% | 227,812 |
| Jan 14, 2026 | 167.00 | 171.50 | 166.00 | 170.50 | 170.50 | 3.02% | 269,980 |
| Jan 13, 2026 | 166.50 | 173.00 | 165.00 | 165.50 | 165.50 | -2.07% | 229,965 |
| Jan 12, 2026 | 172.00 | 172.00 | 168.00 | 169.00 | 169.00 | -0.29% | 197,082 |
| Jan 9, 2026 | 167.50 | 171.50 | 162.00 | 169.50 | 169.50 | 0.30% | 342,453 |
| Jan 8, 2026 | 176.00 | 179.50 | 168.00 | 169.00 | 169.00 | -6.63% | 314,299 |
| Jan 7, 2026 | 183.00 | 183.50 | 180.00 | 181.00 | 181.00 | -1.09% | 184,284 |
| Jan 6, 2026 | 189.50 | 191.50 | 183.00 | 183.00 | 183.00 | -1.08% | 394,218 |
| Jan 5, 2026 | 186.00 | 188.00 | 177.00 | 185.00 | 185.00 | 0.27% | 371,936 |
| Jan 2, 2026 | 186.50 | 188.50 | 184.50 | 184.50 | 184.50 | 0.54% | 222,469 |
| Dec 31, 2025 | 182.50 | 195.00 | 181.00 | 183.50 | 183.50 | 2.80% | 738,011 |
| Dec 30, 2025 | 176.00 | 178.50 | 173.50 | 178.50 | 178.50 | 1.42% | 383,683 |
| Dec 29, 2025 | 175.00 | 177.00 | 170.00 | 176.00 | 176.00 | 0.57% | 333,208 |
| Dec 26, 2025 | 177.00 | 181.00 | 174.00 | 175.00 | 175.00 | 0.29% | 353,605 |
| Dec 24, 2025 | 175.50 | 179.50 | 171.50 | 174.50 | 174.50 | 1.45% | 448,260 |
| Dec 23, 2025 | 169.50 | 172.00 | 166.50 | 172.00 | 172.00 | 1.47% | 410,026 |
| Dec 22, 2025 | 164.00 | 170.00 | 163.00 | 169.50 | 169.50 | 3.99% | 356,669 |
| Dec 19, 2025 | 168.50 | 173.00 | 162.00 | 163.00 | 163.00 | -3.83% | 612,272 |
| Dec 18, 2025 | 169.50 | 170.00 | 167.00 | 169.50 | 169.50 | 0.89% | 327,552 |
| Dec 17, 2025 | 167.50 | 169.50 | 163.00 | 168.00 | 168.00 | 1.82% | 449,742 |
| Dec 16, 2025 | 167.50 | 170.00 | 163.00 | 165.00 | 165.00 | 0.30% | 597,753 |
| Dec 15, 2025 | 156.50 | 169.50 | 156.50 | 164.50 | 164.50 | 3.46% | 545,014 |
| Dec 12, 2025 | 159.00 | 168.00 | 154.50 | 159.00 | 159.00 | - | 855,949 |
| Dec 11, 2025 | 156.00 | 163.50 | 154.50 | 159.00 | 159.00 | 4.95% | 1,260,318 |
| Dec 10, 2025 | 141.50 | 151.50 | 138.00 | 151.50 | 151.50 | 9.78% | 724,934 |
| Dec 9, 2025 | 136.00 | 139.00 | 134.00 | 138.00 | 138.00 | 2.99% | 215,745 |
| Dec 8, 2025 | 131.00 | 135.50 | 130.00 | 134.00 | 134.00 | 1.52% | 90,967 |
| Dec 5, 2025 | 134.00 | 135.50 | 130.50 | 132.00 | 132.00 | 1.15% | 86,233 |
| Dec 4, 2025 | 132.00 | 134.00 | 130.00 | 130.50 | 130.50 | 0.38% | 107,493 |
| Dec 3, 2025 | 132.00 | 133.00 | 130.00 | 130.00 | 130.00 | -0.38% | 45,872 |
| Dec 2, 2025 | 131.00 | 131.00 | 129.50 | 130.50 | 130.50 | - | 15,125 |
| Dec 1, 2025 | 131.50 | 132.00 | 130.00 | 130.50 | 130.50 | -0.76% | 48,469 |
| Nov 28, 2025 | 133.00 | 133.00 | 131.00 | 131.50 | 131.50 | 0.77% | 66,157 |
| Nov 27, 2025 | 132.50 | 133.50 | 129.50 | 130.50 | 130.50 | -0.76% | 74,748 |
| Nov 26, 2025 | 132.50 | 133.00 | 130.00 | 131.50 | 131.50 | 0.77% | 192,341 |
| Nov 25, 2025 | 127.50 | 131.00 | 124.50 | 130.50 | 130.50 | 5.24% | 172,748 |
| Nov 24, 2025 | 127.00 | 127.00 | 122.50 | 124.00 | 124.00 | 1.64% | 43,272 |
| Nov 21, 2025 | 122.50 | 124.00 | 122.00 | 122.00 | 122.00 | -2.40% | 60,561 |
| Nov 20, 2025 | 131.00 | 131.00 | 125.00 | 125.00 | 125.00 | -0.79% | 111,427 |
| Nov 19, 2025 | 125.50 | 128.00 | 123.50 | 126.00 | 126.00 | 0.80% | 52,325 |
| Nov 18, 2025 | 127.50 | 127.50 | 123.50 | 125.00 | 125.00 | -2.34% | 62,884 |
| Nov 17, 2025 | 130.50 | 131.50 | 127.50 | 128.00 | 128.00 | -0.39% | 57,460 |
| Nov 14, 2025 | 129.00 | 130.00 | 127.50 | 128.50 | 128.50 | -1.53% | 127,246 |
| Nov 13, 2025 | 133.50 | 134.50 | 130.00 | 130.50 | 130.50 | -1.51% | 62,826 |
| Nov 12, 2025 | 133.00 | 136.50 | 132.00 | 132.50 | 132.50 | 0.38% | 81,330 |
| Nov 11, 2025 | 133.00 | 137.00 | 131.50 | 132.00 | 132.00 | 0.76% | 171,674 |
| Nov 10, 2025 | 134.00 | 135.50 | 130.50 | 131.00 | 131.00 | -2.60% | 73,268 |
| Nov 7, 2025 | 137.00 | 139.50 | 134.50 | 134.50 | 134.50 | -0.37% | 193,784 |
| Nov 6, 2025 | 139.00 | 139.00 | 135.00 | 135.00 | 135.00 | -1.82% | 179,793 |
| Nov 5, 2025 | 133.00 | 137.50 | 129.50 | 137.50 | 137.50 | 4.17% | 195,083 |
| Nov 4, 2025 | 138.00 | 138.00 | 131.50 | 132.00 | 132.00 | -3.30% | 155,058 |
| Nov 3, 2025 | 139.00 | 139.50 | 135.00 | 136.50 | 136.50 | -0.73% | 99,828 |
| Oct 31, 2025 | 139.00 | 140.00 | 137.00 | 137.50 | 137.50 | -0.36% | 104,167 |
| Oct 30, 2025 | 140.00 | 144.00 | 137.00 | 138.00 | 138.00 | -1.43% | 424,614 |
| Oct 29, 2025 | 145.50 | 149.50 | 140.00 | 140.00 | 140.00 | -4.76% | 391,966 |
| Oct 28, 2025 | 144.50 | 147.00 | 142.00 | 147.00 | 147.00 | 2.80% | 505,224 |
| Oct 27, 2025 | 146.50 | 146.50 | 139.50 | 143.00 | 143.00 | 0.35% | 535,811 |
| Oct 23, 2025 | 139.00 | 144.50 | 136.50 | 142.50 | 142.50 | 0.35% | 433,533 |
| Oct 22, 2025 | 141.00 | 144.50 | 137.00 | 142.00 | 142.00 | 2.90% | 748,497 |
| Oct 21, 2025 | 133.50 | 140.00 | 132.00 | 138.00 | 138.00 | 5.34% | 594,232 |
| Oct 20, 2025 | 128.50 | 134.00 | 127.50 | 131.00 | 131.00 | 2.75% | 172,061 |
| Oct 17, 2025 | 131.50 | 132.00 | 127.50 | 127.50 | 127.50 | -2.67% | 122,422 |
| Oct 16, 2025 | 130.00 | 132.50 | 130.00 | 131.00 | 131.00 | 1.16% | 113,147 |
| Oct 15, 2025 | 128.00 | 133.00 | 126.50 | 129.50 | 129.50 | 2.78% | 175,093 |
| Oct 14, 2025 | 134.00 | 135.00 | 126.00 | 126.00 | 126.00 | -5.26% | 269,404 |
| Oct 13, 2025 | 131.00 | 134.00 | 127.00 | 133.00 | 133.00 | - | 182,445 |
| Oct 9, 2025 | 126.00 | 133.50 | 126.00 | 133.00 | 133.00 | 5.56% | 391,843 |
| Oct 8, 2025 | 129.50 | 131.00 | 126.00 | 126.00 | 126.00 | -1.95% | 190,986 |
| Oct 7, 2025 | 121.00 | 128.50 | 120.50 | 128.50 | 128.50 | 6.20% | 231,548 |
| Oct 3, 2025 | 120.50 | 123.50 | 120.00 | 121.00 | 121.00 | - | 54,785 |
| Oct 2, 2025 | 123.50 | 123.50 | 120.50 | 121.00 | 121.00 | -2.02% | 81,599 |