Solomon Data International Corporation (TPEX:5432)
Taiwan
· Delayed Price · Currency is TWD 139.50
-5.00 (-3.46%)
Apr 29, 2026, 1:30 PM CST
TPEX:5432 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 142.00 | 144.00 | 139.00 | 139.50 | 139.50 | -3.46% | 110,787 |
| Apr 28, 2026 | 146.50 | 153.00 | 144.50 | 144.50 | 144.50 | -1.37% | 292,076 |
| Apr 27, 2026 | 146.50 | 146.50 | 143.50 | 146.50 | 146.50 | -0.68% | 175,592 |
| Apr 24, 2026 | 137.50 | 148.50 | 134.00 | 147.50 | 147.50 | 7.66% | 299,331 |
| Apr 23, 2026 | 146.50 | 148.50 | 134.00 | 137.00 | 137.00 | -6.16% | 137,791 |
| Apr 22, 2026 | 148.00 | 155.00 | 145.50 | 146.00 | 146.00 | 0.69% | 493,896 |
| Apr 21, 2026 | 132.00 | 145.00 | 131.00 | 145.00 | 145.00 | 9.85% | 309,336 |
| Apr 20, 2026 | 131.00 | 135.00 | 130.50 | 132.00 | 132.00 | 1.54% | 86,301 |
| Apr 17, 2026 | 132.50 | 134.50 | 129.50 | 130.00 | 130.00 | -2.62% | 87,958 |
| Apr 16, 2026 | 132.50 | 133.50 | 132.00 | 133.50 | 133.50 | 1.52% | 28,607 |
| Apr 15, 2026 | 133.00 | 134.00 | 131.00 | 131.50 | 131.50 | -1.13% | 37,815 |
| Apr 14, 2026 | 134.50 | 134.50 | 131.00 | 133.00 | 133.00 | -0.37% | 49,714 |
| Apr 13, 2026 | 131.00 | 135.00 | 130.00 | 133.50 | 133.50 | 1.91% | 68,327 |
| Apr 10, 2026 | 131.00 | 134.50 | 131.00 | 131.00 | 131.00 | - | 53,061 |
| Apr 9, 2026 | 135.00 | 135.00 | 130.50 | 131.00 | 131.00 | -2.96% | 58,192 |
| Apr 8, 2026 | 136.00 | 136.00 | 133.00 | 135.00 | 135.00 | 2.66% | 29,586 |
| Apr 7, 2026 | 131.00 | 133.50 | 131.00 | 131.50 | 131.50 | -1.13% | 30,893 |
| Apr 2, 2026 | 137.50 | 137.50 | 133.00 | 133.00 | 133.00 | -1.48% | 35,881 |
| Apr 1, 2026 | 139.00 | 142.00 | 135.00 | 135.00 | 135.00 | -1.82% | 177,029 |
| Mar 31, 2026 | 137.00 | 139.00 | 134.50 | 137.50 | 137.50 | 0.36% | 201,393 |
| Mar 30, 2026 | 127.50 | 137.00 | 124.50 | 137.00 | 137.00 | 4.58% | 163,155 |
| Mar 27, 2026 | 126.50 | 131.00 | 126.50 | 131.00 | 131.00 | 0.38% | 38,556 |
| Mar 26, 2026 | 134.50 | 134.50 | 130.50 | 130.50 | 130.50 | -3.33% | 38,166 |
| Mar 25, 2026 | 134.50 | 137.00 | 134.00 | 135.00 | 135.00 | 1.50% | 32,191 |
| Mar 24, 2026 | 136.50 | 140.00 | 133.00 | 133.00 | 133.00 | -1.12% | 58,151 |
| Mar 23, 2026 | 132.00 | 140.00 | 132.00 | 134.50 | 134.50 | -1.47% | 51,360 |
| Mar 20, 2026 | 144.00 | 144.00 | 136.50 | 136.50 | 136.50 | -4.21% | 105,398 |
| Mar 19, 2026 | 147.00 | 148.00 | 142.50 | 142.50 | 142.50 | -3.06% | 83,408 |
| Mar 18, 2026 | 150.50 | 151.50 | 147.00 | 147.00 | 147.00 | -1.67% | 76,785 |
| Mar 17, 2026 | 153.50 | 154.00 | 149.50 | 149.50 | 149.50 | -1.32% | 183,270 |
| Mar 16, 2026 | 145.50 | 153.00 | 145.50 | 151.50 | 151.50 | 3.06% | 156,299 |
| Mar 13, 2026 | 147.00 | 148.50 | 146.50 | 147.00 | 147.00 | -2.00% | 57,879 |
| Mar 12, 2026 | 151.50 | 154.50 | 150.00 | 150.00 | 150.00 | 0.33% | 214,765 |
| Mar 11, 2026 | 148.00 | 151.50 | 148.00 | 149.50 | 149.50 | 3.82% | 168,318 |
| Mar 10, 2026 | 145.00 | 146.50 | 143.00 | 144.00 | 144.00 | 2.13% | 89,120 |
| 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 |