Solid State System Co., Ltd.(TW:3259)
NT$9.18-0.37 (-7.74%)
TW:3259
Solid State System Co., Ltd. historical prices
NT$9.18
At close:-0.37 (-7.74%)
Solid State System Co., Ltd. (3259) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 9.50 | 9.50 | 9.18 | 9.18 | 9.18 | -7.74% | 10,771 | 0.24 |
| Nov 09, 2026 | 9.96 | 9.96 | 9.55 | 9.55 | 9.55 | -4.02% | 6,789 | 0.15 |
| Nov 06, 2026 | 9.10 | 9.95 | 8.99 | 9.95 | 9.95 | +0.00% | 31,267 | 0.69 |
| Nov 05, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.40% | 1,048 | 0.02 |
| Nov 04, 2026 | 10.20 | 10.40 | 9.99 | 9.99 | 9.99 | -0.10% | 7,505 | 0.16 |
| Nov 03, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 1,090 | 0.02 |
| Nov 02, 2026 | 10.10 | 10.10 | 9.16 | 10.10 | 10.10 | +0.00% | 0 | 0.00 |
| Oct 30, 2026 | 10.10 | 10.10 | 9.47 | 10.10 | 10.10 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | +0.00% | 11,016 | 0.23 |
| Oct 28, 2026 | 10.10 | 10.30 | 10.10 | 10.10 | 10.10 | -5.16% | 14,558 | 0.30 |
| Oct 27, 2026 | 9.45 | 10.65 | 9.45 | 10.65 | 10.65 | +8.56% | 26,865 | 0.55 |
| Oct 26, 2026 | 9.81 | 9.81 | 9.80 | 9.81 | 9.81 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 9.81 | 9.81 | 9.80 | 9.81 | 9.81 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 9.80 | 9.81 | 9.80 | 9.81 | 9.81 | -1.90% | 10,002 | 0.20 |
| Oct 21, 2026 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | -1.48% | 12,342 | 0.25 |
| Oct 20, 2026 | 10.00 | 10.15 | 9.71 | 10.15 | 10.15 | -1.93% | 13,022 | 0.26 |
| Oct 19, 2026 | 10.35 | 10.35 | 9.41 | 10.35 | 10.35 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 10.35 | 10.35 | 10.30 | 10.35 | 10.35 | +0.00% | 9,615 | 0.19 |
| Oct 15, 2026 | 10.55 | 10.60 | 10.35 | 10.35 | 10.35 | -10.00% | 48,628 | 0.96 |
| Oct 14, 2026 | 11.85 | 11.90 | 11.50 | 11.50 | 11.50 | -3.36% | 15,666 | 0.30 |
| Oct 13, 2026 | 11.90 | 11.90 | 11.00 | 11.90 | 11.90 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 11.95 | 11.95 | 11.90 | 11.90 | 11.90 | -0.42% | 9,687 | 0.19 |
| Oct 09, 2026 | 11.95 | 11.95 | 10.95 | 11.95 | 11.95 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 11.10 | 11.95 | 10.95 | 11.95 | 11.95 | +3.91% | 8,099 | 0.15 |
| Oct 07, 2026 | 12.00 | 12.00 | 11.25 | 11.50 | 11.50 | -6.12% | 14,039 | 0.26 |
| Oct 06, 2026 | 13.00 | 14.00 | 12.20 | 12.25 | 12.25 | -5.77% | 98,040 | 1.88 |
| Oct 05, 2026 | 12.85 | 13.40 | 12.85 | 13.00 | 13.00 | +1.17% | 130,867 | 2.58 |
| Oct 02, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | +9.83% | 83,559 | 1.67 |
| Oct 01, 2026 | 11.60 | 11.70 | 11.55 | 11.70 | 11.70 | +9.86% | 52,424 | 1.05 |
| Sep 30, 2026 | 9.60 | 10.65 | 8.90 | 10.65 | 10.65 | +9.68% | 37,913 | 0.76 |
| Sep 29, 2026 | 9.63 | 9.71 | 9.63 | 9.71 | 9.71 | -2.41% | 16,545 | 0.33 |
| Sep 28, 2026 | 9.95 | 9.99 | 9.54 | 9.95 | 9.95 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 9.95 | 9.99 | 9.54 | 9.95 | 9.95 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 9.55 | 9.99 | 9.54 | 9.95 | 9.95 | -3.86% | 35,526 | 0.70 |
| Sep 23, 2026 | 10.20 | 10.35 | 10.15 | 10.35 | 10.35 | +0.98% | 21,269 | 0.41 |
| Sep 22, 2026 | 10.15 | 10.40 | 10.15 | 10.25 | 10.25 | +0.49% | 22,325 | 0.43 |
| Sep 21, 2026 | 9.85 | 10.20 | 9.85 | 10.20 | 10.20 | -5.12% | 40,818 | 0.78 |
| Sep 18, 2026 | 10.75 | 10.80 | 10.70 | 10.75 | 10.75 | -0.46% | 33,984 | 0.64 |
| Sep 17, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | +0.00% | 1,000 | 0.02 |
| Sep 16, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | 26,872 | 0.50 |
| Sep 15, 2026 | 11.00 | 11.05 | 10.90 | 10.90 | 10.90 | -0.91% | 25,511 | 0.47 |
| Sep 14, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | 10,534 | 0.19 |
| Sep 11, 2026 | 10.50 | 11.20 | 10.50 | 11.10 | 11.10 | +0.00% | 10,950 | 0.20 |
| Sep 10, 2026 | 11.00 | 11.25 | 11.00 | 11.10 | 11.10 | -5.13% | 18,451 | 0.33 |
| Sep 09, 2026 | 11.10 | 11.70 | 11.10 | 11.70 | 11.70 | +5.41% | 46,186 | 0.83 |
| Sep 08, 2026 | 11.10 | 11.20 | 11.10 | 11.10 | 11.10 | +0.00% | 36,003 | 0.65 |
| Sep 07, 2026 | 12.15 | 12.15 | 11.10 | 11.10 | 11.10 | -8.64% | 34,169 | 0.62 |
| Sep 04, 2026 | 12.35 | 12.80 | 12.15 | 12.15 | 12.15 | -11.31% | 90,488 | 1.66 |
| Sep 03, 2026 | 13.70 | 13.70 | 12.40 | 13.70 | 13.70 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 13.90 | 13.90 | 12.65 | 13.70 | 13.70 | -0.36% | 19,163 | 0.35 |
