Solid State System Co., Ltd. 3259
TPEX · Taiwan · Electronic Technology
TWD 12.85+1.15 (+9.83%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 12.85 | +9.83% | TWD 12.85 | TWD 12.85 | TWD 12.85 | 80.33K |
| 2026-10-01 | TWD 11.70 | +9.86% | TWD 11.60 | TWD 11.70 | TWD 11.55 | 50.45K |
| 2026-09-30 | TWD 10.65 | +9.68% | TWD 9.60 | TWD 10.65 | TWD 8.90 | 35.26K |
| 2026-09-29 | TWD 9.71 | -2.41% | TWD 9.63 | TWD 9.71 | TWD 9.63 | 16.00K |
| 2026-09-24 | TWD 9.95 | -3.86% | TWD 9.55 | TWD 9.99 | TWD 9.54 | 32.20K |
| 2026-09-23 | TWD 10.35 | +0.98% | TWD 10.20 | TWD 10.35 | TWD 10.15 | 21.05K |
| 2026-09-22 | TWD 10.25 | +0.49% | TWD 10.15 | TWD 10.40 | TWD 10.15 | 22.09K |
| 2026-09-21 | TWD 10.20 | -5.12% | TWD 9.85 | TWD 10.20 | TWD 9.85 | 39.33K |
| 2026-09-18 | TWD 10.75 | -0.46% | TWD 10.75 | TWD 10.80 | TWD 10.70 | 33.12K |
| 2026-09-17 | TWD 10.80 | 0.00% | TWD 10.80 | TWD 10.80 | TWD 10.80 | 1.00K |
| 2026-09-16 | TWD 10.80 | -0.92% | TWD 10.90 | TWD 10.90 | TWD 10.80 | 26.10K |
| 2026-09-15 | TWD 10.90 | -0.91% | TWD 11.00 | TWD 11.05 | TWD 10.90 | 25.50K |
| 2026-09-14 | TWD 11.00 | -0.90% | TWD 11.00 | TWD 11.00 | TWD 11.00 | 10.00K |
| 2026-09-11 | TWD 11.10 | 0.00% | TWD 10.50 | TWD 11.20 | TWD 10.50 | 10.00K |
| 2026-09-10 | TWD 11.10 | -5.13% | TWD 11.00 | TWD 11.25 | TWD 11.00 | 17.50K |
| 2026-09-09 | TWD 11.70 | +5.41% | TWD 11.10 | TWD 11.70 | TWD 11.10 | 45.05K |
| 2026-09-08 | TWD 11.10 | 0.00% | TWD 11.10 | TWD 11.20 | TWD 11.10 | 36.00K |
| 2026-09-07 | TWD 11.10 | -8.64% | TWD 12.15 | TWD 12.15 | TWD 11.10 | 33.67K |
| 2026-09-04 | TWD 12.15 | -11.31% | TWD 12.35 | TWD 12.80 | TWD 12.15 | 89.09K |
| 2026-09-03 | TWD 13.70 | 0.00% | TWD 13.70 | TWD 13.70 | TWD 13.70 | 0 |
| 2026-09-02 | TWD 13.70 | -0.36% | TWD 13.90 | TWD 13.90 | TWD 12.65 | 19.00K |
| 2026-09-01 | TWD 13.75 | -1.79% | TWD 13.00 | TWD 13.75 | TWD 13.00 | 25.00K |
| 2026-08-31 | TWD 14.00 | -0.71% | TWD 14.90 | TWD 14.90 | TWD 13.55 | 33.00K |
| 2026-08-28 | TWD 14.10 | -0.70% | TWD 15.55 | TWD 15.55 | TWD 13.00 | 204.50K |
| 2026-08-27 | TWD 14.20 | +9.65% | TWD 14.20 | TWD 14.20 | TWD 14.20 | 78.00K |
| 2026-08-26 | TWD 12.95 | +9.75% | TWD 12.95 | TWD 12.95 | TWD 12.40 | 95.59K |
| 2026-08-25 | TWD 11.80 | +9.77% | TWD 10.70 | TWD 11.80 | TWD 10.60 | 116.00K |
| 2026-08-24 | TWD 10.75 | +9.58% | TWD 9.75 | TWD 10.75 | TWD 9.75 | 133.10K |
| 2026-08-21 | TWD 9.81 | -9.17% | TWD 10.25 | TWD 10.35 | TWD 9.81 | 96.96K |
| 2026-08-20 | TWD 10.80 | -4.85% | TWD 10.25 | TWD 10.80 | TWD 10.25 | 301.89K |
| 2026-08-19 | TWD 11.35 | -9.92% | TWD 11.35 | TWD 11.35 | TWD 11.35 | 47.02K |
| 2026-08-18 | TWD 12.60 | -9.68% | TWD 12.80 | TWD 12.80 | TWD 12.60 | 336.50K |
| 2026-08-17 | TWD 13.95 | +0.36% | TWD 13.60 | TWD 14.00 | TWD 12.55 | 145.06K |
| 2026-08-14 | TWD 13.90 | -1.42% | TWD 13.85 | TWD 14.05 | TWD 13.85 | 18.01K |
| 2026-08-13 | TWD 14.10 | 0.00% | TWD 14.00 | TWD 14.10 | TWD 14.00 | 26.00K |
| 2026-08-12 | TWD 14.10 | -1.40% | TWD 14.10 | TWD 14.15 | TWD 14.00 | 52.00K |
| 2026-08-11 | TWD 14.30 | -1.72% | TWD 14.45 | TWD 14.45 | TWD 14.30 | 6.16K |
| 2026-08-10 | TWD 14.55 | -1.69% | TWD 14.35 | TWD 14.55 | TWD 14.30 | 52.10K |
| 2026-08-07 | TWD 14.80 | -0.67% | TWD 14.15 | TWD 14.90 | TWD 14.00 | 48.23K |
| 2026-08-06 | TWD 14.90 | +2.41% | TWD 14.55 | TWD 14.90 | TWD 14.55 | 5.00K |
| 2026-08-05 | TWD 14.55 | -1.69% | TWD 14.70 | TWD 14.85 | TWD 14.55 | 45.06K |
| 2026-08-04 | TWD 14.80 | -1.66% | TWD 15.00 | TWD 15.00 | TWD 14.75 | 19.67K |
| 2026-08-03 | TWD 15.05 | +0.67% | TWD 14.95 | TWD 15.05 | TWD 14.95 | 17.00K |
| 2026-07-31 | TWD 14.95 | +0.34% | TWD 14.70 | TWD 15.30 | TWD 14.55 | 74.07K |
| 2026-07-30 | TWD 14.90 | 0.00% | TWD 14.60 | TWD 14.90 | TWD 14.50 | 8.00K |
| 2026-07-29 | TWD 14.90 | -0.33% | TWD 14.95 | TWD 14.95 | TWD 14.50 | 49.00K |
| 2026-07-28 | TWD 14.95 | -1.97% | TWD 15.10 | TWD 15.15 | TWD 14.60 | 24.00K |
| 2026-07-27 | TWD 15.25 | -0.65% | TWD 14.75 | TWD 15.35 | TWD 14.60 | 15.00K |
| 2026-07-24 | TWD 15.35 | +0.33% | TWD 15.30 | TWD 15.35 | TWD 15.20 | 9.00K |
| 2026-07-23 | TWD 15.30 | 0.00% | TWD 15.30 | TWD 15.50 | TWD 15.30 | 60.00K |
| 2026-07-22 | TWD 15.30 | -0.33% | TWD 15.35 | TWD 15.35 | TWD 15.10 | 23.40K |
| 2026-07-21 | TWD 15.35 | +1.99% | TWD 15.05 | TWD 15.35 | TWD 15.00 | 9.00K |
| 2026-07-20 | TWD 15.05 | +1.01% | TWD 15.00 | TWD 15.15 | TWD 14.95 | 41.00K |
| 2026-07-17 | TWD 14.90 | -4.18% | TWD 15.55 | TWD 15.60 | TWD 14.90 | 65.03K |
| 2026-07-16 | TWD 15.55 | -2.20% | TWD 15.45 | TWD 15.70 | TWD 15.40 | 24.00K |
| 2026-07-15 | TWD 15.90 | +1.27% | TWD 15.80 | TWD 16.00 | TWD 15.60 | 24.00K |
| 2026-07-14 | TWD 15.70 | +3.29% | TWD 15.25 | TWD 15.70 | TWD 15.00 | 69.01K |
| 2026-07-13 | TWD 15.20 | -3.18% | TWD 15.70 | TWD 15.70 | TWD 15.15 | 41.14K |
| 2026-07-10 | TWD 15.70 | 0.00% | TWD 15.70 | TWD 15.70 | TWD 15.70 | 0 |
| 2026-07-09 | TWD 15.70 | -0.63% | TWD 15.90 | TWD 16.00 | TWD 15.65 | 19.00K |
| 2026-07-08 | TWD 15.80 | -1.25% | TWD 16.00 | TWD 16.00 | TWD 15.45 | 31.07K |
| 2026-07-07 | TWD 16.00 | -4.48% | TWD 17.20 | TWD 17.20 | TWD 16.00 | 41.00K |
| 2026-07-06 | TWD 16.75 | +4.36% | TWD 16.05 | TWD 16.95 | TWD 16.05 | 41.72K |
| 2026-07-03 | TWD 16.05 | +0.94% | TWD 15.90 | TWD 16.30 | TWD 15.90 | 30.00K |
| 2026-07-02 | TWD 15.90 | -0.63% | TWD 15.75 | TWD 16.00 | TWD 15.70 | 17.00K |
| 2026-07-01 | TWD 16.00 | -3.03% | TWD 16.05 | TWD 16.35 | TWD 15.95 | 30.01K |
| 2026-06-30 | TWD 16.50 | +3.77% | TWD 15.75 | TWD 16.50 | TWD 15.70 | 55.02K |
| 2026-06-29 | TWD 15.90 | +0.32% | TWD 15.80 | TWD 15.90 | TWD 15.80 | 12.00K |
| 2026-06-26 | TWD 15.85 | -2.46% | TWD 16.10 | TWD 16.30 | TWD 15.85 | 81.00K |
| 2026-06-25 | TWD 16.25 | -1.52% | TWD 16.50 | TWD 16.50 | TWD 16.25 | 21.32K |
| 2026-06-24 | TWD 16.50 | +0.92% | TWD 16.15 | TWD 16.60 | TWD 16.00 | 82.10K |
| 2026-06-23 | TWD 16.35 | -4.11% | TWD 16.50 | TWD 16.95 | TWD 16.35 | 78.05K |
| 2026-06-22 | TWD 17.05 | +3.02% | TWD 16.65 | TWD 17.20 | TWD 16.60 | 99.00K |
| 2026-06-18 | TWD 16.55 | -0.60% | TWD 16.65 | TWD 16.65 | TWD 16.40 | 17.14K |
| 2026-06-17 | TWD 16.65 | 0.00% | TWD 16.70 | TWD 16.70 | TWD 16.60 | 16.00K |
| 2026-06-16 | TWD 16.65 | -2.63% | TWD 17.85 | TWD 17.85 | TWD 16.65 | 71.42K |
| 2026-06-15 | TWD 17.10 | +1.79% | TWD 16.80 | TWD 17.40 | TWD 16.60 | 51.00K |
| 2026-06-12 | TWD 16.80 | -2.04% | TWD 17.20 | TWD 17.20 | TWD 16.80 | 31.37K |
| 2026-06-11 | TWD 17.15 | +1.18% | TWD 18.35 | TWD 18.35 | TWD 16.30 | 42.00K |
| 2026-06-10 | TWD 16.95 | -1.17% | TWD 17.05 | TWD 17.05 | TWD 16.35 | 8.00K |
| 2026-06-09 | TWD 17.15 | +4.89% | TWD 16.00 | TWD 17.15 | TWD 16.00 | 49.22K |
| 2026-06-08 | TWD 16.35 | -4.11% | TWD 16.85 | TWD 16.85 | TWD 16.00 | 47.00K |
| 2026-06-05 | TWD 17.05 | -3.94% | TWD 17.75 | TWD 17.85 | TWD 16.85 | 33.10K |
| 2026-06-04 | TWD 17.75 | -2.47% | TWD 18.50 | TWD 18.50 | TWD 17.60 | 62.32K |
| 2026-06-03 | TWD 18.20 | +4.30% | TWD 17.25 | TWD 18.40 | TWD 17.05 | 112.46K |
| 2026-06-02 | TWD 17.45 | +4.18% | TWD 16.50 | TWD 17.45 | TWD 16.50 | 93.00K |
| 2026-06-01 | TWD 16.75 | 0.00% | TWD 16.75 | TWD 16.75 | TWD 16.05 | 82.37K |
| 2026-05-29 | TWD 16.75 | -0.30% | TWD 17.15 | TWD 17.30 | TWD 16.75 | 69.29K |
| 2026-05-28 | TWD 16.80 | +5.00% | TWD 16.20 | TWD 17.25 | TWD 16.20 | 109.00K |
| 2026-05-27 | TWD 16.00 | 0.00% | TWD 16.00 | TWD 16.00 | TWD 15.60 | 42.15K |