Solid State System Co., Ltd. 3259
TPEX · Tayvan · Elektronik Teknoloji
TWD 12,85+1,15 (+%9,83)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |