Taipei Exchange - Delayed Quote
TWD
Solomon Data International Corporation (5432.TWO)
183.50
-7.50
(-3.93%)
At close: October 30 at 1:30:10 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
189.00
189.00
179.50
183.50
183.50
103,100
Oct 29, 2026
195.50
200.00
191.00
191.00
191.00
252,000
Oct 28, 2026
193.00
196.00
191.00
193.50
193.50
151,004
Oct 27, 2026
191.50
194.00
188.00
189.00
189.00
155,000
Oct 23, 2026
188.50
188.50
188.50
188.50
188.50
-
Oct 22, 2026
190.50
194.00
182.50
188.50
188.50
236,400
Oct 21, 2026
196.50
201.50
184.50
190.00
190.00
285,022
Oct 20, 2026
205.00
210.00
195.00
195.00
195.00
304,367
Oct 19, 2026
195.50
205.00
195.50
204.00
204.00
245,601
Oct 16, 2026
201.00
208.00
197.00
203.50
203.50
388,397
Oct 15, 2026
195.00
202.50
191.50
196.00
196.00
361,376
Oct 14, 2026
190.00
209.00
188.50
199.50
199.50
986,629
Oct 13, 2026
187.50
190.00
185.50
190.00
190.00
323,084
Oct 12, 2026
176.50
191.00
175.50
187.50
187.50
475,191
Oct 8, 2026
194.50
195.50
179.50
179.50
179.50
570,220
Oct 7, 2026
195.50
215.00
195.00
195.00
195.00
1,302,551
Oct 6, 2026
192.00
195.50
185.50
195.50
195.50
1,126,250
Oct 5, 2026
170.00
179.00
164.50
178.00
178.00
690,322
Oct 2, 2026
159.00
166.50
159.00
164.50
164.50
323,033
Oct 1, 2026
160.50
165.50
158.00
158.50
158.50
258,012
Sep 30, 2026
162.00
162.50
159.50
160.00
160.00
70,010
Sep 29, 2026
163.50
164.00
160.00
160.50
160.50
77,000
Sep 24, 2026
163.50
169.00
163.00
167.50
167.50
369,258
Sep 23, 2026
154.50
166.50
151.50
163.50
163.50
250,120
Sep 22, 2026
162.00
162.00
153.50
153.50
153.50
70,041
Sep 21, 2026
171.50
171.50
161.00
161.00
161.00
364,003
Sep 18, 2026
146.50
160.00
146.50
160.00
160.00
238,516
Sep 17, 2026
147.00
148.00
145.50
145.50
145.50
36,000
Sep 16, 2026
145.50
145.50
143.00
145.00
145.00
39,000
Sep 15, 2026
145.50
146.50
143.00
143.00
143.00
55,000
Sep 14, 2026
146.50
150.00
145.50
147.00
147.00
22,000
Sep 11, 2026
151.00
151.00
147.00
149.00
149.00
62,000
Sep 10, 2026
157.50
163.00
153.00
153.00
153.00
193,000
Sep 9, 2026
167.50
167.50
156.00
157.00
157.00
182,122
Sep 8, 2026
162.50
170.00
160.00
162.00
162.00
173,122
Sep 7, 2026
159.00
170.00
154.00
164.50
164.50
528,303
Sep 4, 2026
154.00
157.50
153.00
155.00
155.00
134,033
Sep 3, 2026
152.00
155.00
147.00
153.00
153.00
173,082
Sep 2, 2026
151.50
152.50
147.50
149.00
149.00
70,053
Sep 1, 2026
157.50
158.00
151.50
151.50
151.50
214,135
Aug 31, 2026
154.00
157.50
153.00
157.00
157.00
284,240
Aug 28, 2026
152.50
154.50
144.50
152.50
152.50
345,191
Aug 27, 2026
142.50
155.00
142.00
153.50
153.50
170,001
Aug 26, 2026
142.00
144.50
140.50
142.50
142.50
59,030
Aug 25, 2026
146.00
146.00
137.50
141.00
141.00
93,000
Aug 24, 2026
158.50
162.00
147.00
147.00
147.00
370,700
Aug 21, 2026
152.50
152.50
149.50
151.00
151.00
136,000
Aug 20, 2026
151.50
153.00
149.00
151.50
151.50
202,012
Aug 19, 2026
143.00
152.00
142.50
149.00
149.00
332,100
Aug 18, 2026
158.00
158.50
151.00
153.50
153.50
406,789
Aug 17, 2026
141.00
149.50
138.00
149.50
149.50
357,034
Aug 14, 2026
143.00
143.50
134.00
136.00
136.00
270,024
Aug 13, 2026
130.00
136.00
127.00
135.50
135.50
263,207
Aug 12, 2026
113.50
126.00
113.50
125.00
125.00
118,003
Aug 11, 2026
113.50
116.00
112.00
115.00
115.00
51,000
Aug 10, 2026
112.00
113.00
110.00
112.00
112.00
54,000
Aug 7, 2026
114.00
117.00
107.00
107.50
107.50
131,027
Aug 6, 2026
109.00
112.50
107.50
108.00
108.00
79,055
Aug 5, 2026
112.50
112.50
106.00
108.50
108.50
79,490
Aug 4, 2026
103.00
112.00
102.00
108.00
108.00
101,234
Aug 3, 2026
102.00
105.00
102.00
105.00
105.00
35,200
Jul 31, 2026
104.50
105.50
101.00
101.00
101.00
67,030
Jul 30, 2026
101.00
105.00
98.30
98.30
98.30
78,000
Jul 29, 2026
109.00
109.00
99.90
102.00
102.00
127,019
Jul 28, 2026
114.00
114.00
109.00
111.00
111.00
42,001
Jul 27, 2026
116.00
117.50
114.50
117.00
117.00
35,000
Jul 24, 2026
119.00
122.00
115.00
118.50
118.50
54,002
Jul 23, 2026
124.50
124.50
119.00
120.50
120.50
41,010
Jul 22, 2026
126.00
126.00
123.00
124.50
124.50
39,000
Jul 21, 2026
122.50
122.50
120.50
122.00
122.00
20,100
Jul 20, 2026
123.50
124.50
118.50
120.50
120.50
64,000
Jul 17, 2026
128.00
128.00
117.50
123.00
123.00
88,031
Jul 16, 2026
130.50
130.50
128.50
128.50
128.50
68,008
Jul 15, 2026
134.50
135.50
132.00
132.50
132.50
49,681
Jul 14, 2026
138.50
138.50
131.00
134.00
134.00
39,000
Jul 13, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
141.50
143.00
136.50
136.50
136.50
51,000
Jul 9, 2026
140.00
144.50
140.00
141.00
139.50
81,000
Jul 8, 2026
147.00
147.00
140.00
141.00
139.50
111,000
Jul 7, 2026
154.00
154.50
142.00
146.50
144.94
125,000
Jul 6, 2026
156.00
159.00
152.00
152.00
150.38
117,000
Jul 3, 2026
160.00
160.00
156.50
156.50
154.84
103,004
Jul 2, 2026
164.50
164.50
156.50
158.00
156.32
164,002
Jul 1, 2026
168.00
171.00
160.50
160.50
158.79
331,099
Jun 30, 2026
166.00
176.00
166.00
166.50
164.73
488,101
Jun 29, 2026
165.00
166.00
161.50
163.50
161.76
412,304
Jun 26, 2026
160.50
164.00
158.50
162.50
160.77
381,010
Jun 25, 2026
163.50
165.00
158.50
162.00
160.28
380,394
Jun 24, 2026
153.00
162.50
153.00
162.00
160.28
428,010
Jun 23, 2026
157.00
157.50
151.00
153.00
151.37
349,030
Jun 22, 2026
154.00
159.00
152.50
156.50
154.84
390,015
Jun 18, 2026
139.50
154.00
138.00
154.00
152.36
487,269
Jun 17, 2026
142.00
144.00
140.00
141.00
139.50
79,010
Jun 16, 2026
145.50
146.00
140.50
141.50
139.99
338,168
Jun 15, 2026
136.50
145.00
135.00
145.00
143.46
331,189
Jun 12, 2026
138.50
145.00
135.00
135.00
133.56
150,436
Jun 11, 2026
145.00
146.00
137.00
138.50
137.03
483,006
Jun 10, 2026
126.50
138.00
126.50
136.50
135.05
270,636
Jun 9, 2026
127.50
129.00
126.50
128.00
126.64
58,000
Jun 8, 2026
123.00
128.00
123.00
126.00
124.66
81,000
Jun 5, 2026
129.50
138.00
126.00
135.50
134.06
233,015
Jun 4, 2026
133.50
134.00
130.00
130.00
128.62
66,001
Jun 3, 2026
134.50
135.00
132.50
133.00
131.59
96,090
Jun 2, 2026
135.50
137.50
133.00
133.00
131.59
90,187
Jun 1, 2026
139.00
140.50
135.50
135.50
134.06
99,050
May 29, 2026
136.00
137.50
134.50
135.00
133.56
61,782
May 28, 2026
137.00
140.50
134.00
134.50
133.07
83,052
May 27, 2026
141.50
141.50
136.50
137.00
135.54
97,061
May 26, 2026
143.50
143.50
140.00
140.00
138.51
69,002
May 25, 2026
144.00
145.50
142.50
142.50
140.98
129,720
May 22, 2026
145.50
146.50
143.00
144.00
142.47
115,003
May 21, 2026
143.50
146.00
142.00
144.00
142.47
88,000
May 20, 2026
147.50
149.00
142.50
142.50
140.98
211,000
May 19, 2026
142.50
148.50
140.50
147.00
145.44
208,001
May 18, 2026
143.00
144.50
141.00
142.50
140.98
45,005
May 15, 2026
143.50
146.00
142.00
142.00
140.49
104,010
May 14, 2026
148.50
148.50
142.50
143.00
141.48
100,009
May 13, 2026
146.00
151.00
143.50
144.50
142.96
88,000
May 12, 2026
153.00
153.50
145.00
147.00
145.44
154,025
May 11, 2026
150.00
160.50
150.00
152.50
150.88
618,055
May 8, 2026
140.00
147.50
135.00
147.00
145.44
438,200
May 7, 2026
138.00
143.50
136.00
140.00
138.51
190,166
May 6, 2026
142.00
142.50
137.00
137.00
135.54
135,123
May 5, 2026
140.00
143.50
140.00
142.50
140.98
76,500
May 4, 2026
141.50
143.50
139.50
140.00
138.51
76,640
Apr 30, 2026
141.00
142.00
139.00
139.50
138.02
92,300
Apr 29, 2026
142.00
144.00
139.00
139.50
138.02
109,350
Apr 28, 2026
146.50
153.00
144.50
144.50
142.96
290,220
Apr 27, 2026
146.50
146.50
143.50
146.50
144.94
174,000
Apr 24, 2026
137.50
148.50
134.00
147.50
145.93
296,704
Apr 23, 2026
146.50
148.50
134.00
137.00
135.54
135,000
Apr 22, 2026
148.00
155.00
145.50
146.00
144.45
489,100
Apr 21, 2026
132.00
145.00
131.00
145.00
143.46
304,162
Apr 20, 2026
131.00
135.00
130.50
132.00
130.60
86,066
Apr 17, 2026
132.50
134.50
129.50
130.00
128.62
87,373
Apr 16, 2026
132.50
133.50
132.00
133.50
132.08
28,020
Apr 15, 2026
133.00
134.00
131.00
131.50
130.10
36,318
Apr 14, 2026
134.50
134.50
131.00
133.00
131.59
49,030
Apr 13, 2026
131.00
135.00
130.00
133.50
132.08
67,976
Apr 10, 2026
131.00
134.50
131.00
131.00
129.61
52,417
Apr 9, 2026
135.00
135.00
130.50
131.00
129.61
58,010
Apr 8, 2026
136.00
136.00
133.00
135.00
133.56
28,339
Apr 7, 2026
131.00
133.50
131.00
131.50
130.10
30,017
Apr 2, 2026
137.50
137.50
133.00
133.00
131.59
35,319
Apr 1, 2026
139.00
142.00
135.00
135.00
133.56
176,232
Mar 31, 2026
137.00
139.00
134.50
137.50
136.04
200,001
Mar 30, 2026
127.50
137.00
124.50
137.00
135.54
161,130
Mar 27, 2026
126.50
131.00
126.50
131.00
129.61
38,000
Mar 26, 2026
134.50
134.50
130.50
130.50
129.11
37,004
Mar 25, 2026
134.50
137.00
134.00
135.00
133.56
32,000
Mar 24, 2026
136.50
140.00
133.00
133.00
131.59
57,001
Mar 23, 2026
132.00
140.00
132.00
134.50
133.07
50,043
Mar 20, 2026
144.00
144.00
136.50
136.50
135.05
103,336
Mar 19, 2026
147.00
148.00
142.50
142.50
140.98
81,063
Mar 18, 2026
150.50
151.50
147.00
147.00
145.44
74,092
Mar 17, 2026
153.50
154.00
149.50
149.50
147.91
180,031
Mar 16, 2026
145.50
153.00
145.50
151.50
149.89
155,613
Mar 13, 2026
147.00
148.50
146.50
147.00
145.44
57,469
Mar 12, 2026
151.50
154.50
150.00
150.00
148.40
213,215
Mar 11, 2026
148.00
151.50
148.00
149.50
147.91
167,400
Mar 10, 2026
145.00
146.50
143.00
144.00
142.47
88,000
Mar 9, 2026
147.00
148.50
139.00
141.00
139.50
121,010
Mar 6, 2026
136.50
154.50
136.50
151.50
149.89
264,053
Mar 5, 2026
144.50
144.50
140.50
141.00
139.50
83,000
Mar 4, 2026
147.50
149.00
138.50
139.00
137.52
148,003
Mar 3, 2026
157.50
161.50
151.00
152.00
150.38
288,114
Mar 2, 2026
140.00
154.50
140.00
154.00
152.36
172,071
Feb 26, 2026
150.50
155.00
150.00
151.00
149.39
117,000
Feb 25, 2026
155.00
155.00
147.50
150.00
148.40
87,940
Feb 24, 2026
155.00
157.00
149.50
151.50
149.89
104,100
Feb 23, 2026
157.50
157.50
152.50
153.50
151.87
59,020
Feb 11, 2026
157.50
157.50
150.50
150.50
148.90
74,157
Feb 10, 2026
153.00
157.50
152.00
154.00
152.36
85,070
Feb 9, 2026
156.50
157.00
152.00
152.00
150.38
141,051
Feb 6, 2026
153.50
155.00
145.50
153.00
151.37
148,245
Feb 5, 2026
157.50
158.50
152.00
152.00
150.38
82,010
Feb 4, 2026
156.00
159.50
155.00
155.00
153.35
81,020
Feb 3, 2026
162.00
162.00
155.00
156.00
154.34
92,007
Feb 2, 2026
165.50
166.00
156.50
157.00
155.33
107,399
Jan 30, 2026
171.00
171.00
165.00
166.50
164.73
125,227
Jan 29, 2026
177.00
179.00
171.00
173.00
171.16
148,030
Jan 28, 2026
181.50
182.00
177.50
177.50
175.61
189,070
Jan 27, 2026
186.00
187.00
180.50
180.50
178.58
202,499
Jan 26, 2026
182.50
185.50
180.50
185.00
183.03
248,070
Jan 23, 2026
183.00
184.00
179.50
181.50
179.57
386,100
Jan 22, 2026
176.50
180.00
173.50
178.50
176.60
296,110
Jan 21, 2026
181.00
185.00
174.50
174.50
172.64
202,300
Jan 20, 2026
182.50
184.00
179.00
180.00
178.09
216,010
Jan 19, 2026
176.00
182.50
175.50
182.50
180.56
259,100
Jan 16, 2026
175.50
178.00
170.50
177.50
175.61
292,072
Jan 15, 2026
171.00
176.00
169.50
174.50
172.64
225,024
Jan 14, 2026
167.00
171.50
166.00
170.50
168.69
269,000
Jan 13, 2026
166.50
173.00
165.00
165.50
163.74
225,010
Jan 12, 2026
172.00
172.00
168.00
169.00
167.20
195,006
Jan 9, 2026
167.50
171.50
162.00
169.50
167.70
339,000
Jan 8, 2026
176.00
179.50
168.00
169.00
167.20
308,874
Jan 7, 2026
183.00
183.50
180.00
181.00
179.07
180,061
Jan 6, 2026
189.50
191.50
183.00
183.00
181.05
391,262
Jan 5, 2026
186.00
188.00
177.00
185.00
183.03
368,100
Jan 2, 2026
186.50
188.50
184.50
184.50
182.54
218,172
Dec 31, 2025
182.50
195.00
181.00
183.50
181.55
731,175
Dec 30, 2025
176.00
178.50
173.50
178.50
176.60
381,012
Dec 29, 2025
175.00
177.00
170.00
176.00
174.13
331,393
Dec 26, 2025
177.00
181.00
174.00
175.00
173.14
351,160
Dec 24, 2025
175.50
179.50
171.50
174.50
172.64
445,250
Dec 23, 2025
169.50
172.00
166.50
172.00
170.17
407,130
Dec 22, 2025
164.00
170.00
163.00
169.50
167.70
353,030
Dec 19, 2025
168.50
173.00
162.00
163.00
161.27
606,199
Dec 18, 2025
169.50
170.00
167.00
169.50
167.70
324,300
Dec 17, 2025
167.50
169.50
163.00
168.00
166.21
445,103
Dec 16, 2025
167.50
170.00
163.00
165.00
163.24
594,150
Dec 15, 2025
156.50
169.50
156.50
164.50
162.75
540,345
Dec 12, 2025
159.00
168.00
154.50
159.00
157.31
848,362
Dec 11, 2025
156.00
163.50
154.50
159.00
157.31
1,247,003
Dec 10, 2025
141.50
151.50
138.00
151.50
149.89
715,756
Dec 9, 2025
136.00
139.00
134.00
138.00
136.53
212,012
Dec 8, 2025
131.00
135.50
130.00
134.00
132.57
89,055
Dec 5, 2025
134.00
135.50
130.50
132.00
130.60
86,000
Dec 4, 2025
132.00
134.00
130.00
130.50
129.11
107,000
Dec 3, 2025
132.00
133.00
130.00
130.00
128.62
45,041
Dec 2, 2025
131.00
131.00
129.50
130.50
129.11
15,000
Dec 1, 2025
131.50
132.00
130.00
130.50
129.11
48,014
Nov 28, 2025
133.00
133.00
131.00
131.50
130.10
66,000
Nov 27, 2025
132.50
133.50
129.50
130.50
129.11
74,200
Nov 26, 2025
132.50
133.00
130.00
131.50
130.10
191,158
Nov 25, 2025
127.50
131.00
124.50
130.50
129.11
172,020
Nov 24, 2025
127.00
127.00
122.50
124.00
122.68
43,000
Nov 21, 2025
122.50
124.00
122.00
122.00
120.70
60,001
Nov 20, 2025
131.00
131.00
125.00
125.00
123.67
111,215
Nov 19, 2025
125.50
128.00
123.50
126.00
124.66
52,000
Nov 18, 2025
127.50
127.50
123.50
125.00
123.67
62,005
Nov 17, 2025
130.50
131.50
127.50
128.00
126.64
57,000
Nov 14, 2025
129.00
130.00
127.50
128.50
127.13
127,000
Nov 13, 2025
133.50
134.50
130.00
130.50
129.11
62,070
Nov 12, 2025
133.00
136.50
132.00
132.50
131.09
81,070
Nov 11, 2025
133.00
137.00
131.50
132.00
130.60
171,001
Nov 10, 2025
134.00
135.50
130.50
131.00
129.61
72,100
Nov 7, 2025
137.00
139.50
134.50
134.50
133.07
193,120
Nov 6, 2025
139.00
139.00
135.00
135.00
133.56
178,351
Nov 5, 2025
133.00
137.50
129.50
137.50
136.04
194,050
Nov 4, 2025
138.00
138.00
131.50
132.00
130.60
154,110
Nov 3, 2025
139.00
139.50
135.00
136.50
135.05
99,001
Oct 31, 2025
139.00
140.00
137.00
137.50
136.04
103,195
Oct 30, 2025
140.00
144.00
137.00
138.00
136.53
422,005
