Synnex Technology International Corporation (TPE:2347)
Taiwan · Delayed Price · Currency is TWD 66.30
-0.10 (-0.15%)
Aug 1, 2025, 2:36 PM CST
TPE:2347 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 65.60 | 65.90 | 65.60 | 65.80 | - | -0.90% | 322,001 |
| Jul 31, 2025 | 66.50 | 66.60 | 66.10 | 66.40 | 66.40 | -0.60% | 1,756,055 |
| Jul 30, 2025 | 66.80 | 67.30 | 66.40 | 66.80 | 66.80 | 0.15% | 1,428,275 |
| Jul 29, 2025 | 68.00 | 68.10 | 66.40 | 66.70 | 66.70 | -1.77% | 1,579,456 |
| Jul 28, 2025 | 68.30 | 68.80 | 67.80 | 67.90 | 67.90 | -1.02% | 1,744,440 |
| Jul 25, 2025 | 68.30 | 69.30 | 68.30 | 68.60 | 68.60 | -0.15% | 1,112,935 |
| Jul 24, 2025 | 69.00 | 69.40 | 68.70 | 68.70 | 68.70 | -0.43% | 1,145,208 |
| Jul 23, 2025 | 67.90 | 69.30 | 67.80 | 69.00 | 69.00 | 1.77% | 2,536,755 |
| Jul 22, 2025 | 68.00 | 68.50 | 67.60 | 67.80 | 67.80 | -0.29% | 5,386,806 |
| Jul 21, 2025 | 67.20 | 68.60 | 67.20 | 68.00 | 68.00 | 1.34% | 6,906,131 |
| Jul 18, 2025 | 67.80 | 68.20 | 67.10 | 67.10 | 67.10 | -0.89% | 5,746,295 |
| Jul 17, 2025 | 67.80 | 68.10 | 66.90 | 67.70 | 67.70 | -0.15% | 6,065,752 |
| Jul 16, 2025 | 66.90 | 68.10 | 66.60 | 67.80 | 67.80 | 0.59% | 6,784,535 |
| Jul 15, 2025 | 66.80 | 67.80 | 66.70 | 67.40 | 67.40 | 0.45% | 2,357,255 |
| Jul 14, 2025 | 67.00 | 67.80 | 66.90 | 67.10 | 67.10 | 0.15% | 2,566,639 |
| Jul 11, 2025 | 66.60 | 67.70 | 66.60 | 67.00 | 67.00 | - | 3,505,706 |
| Jul 10, 2025 | 67.00 | 67.40 | 66.40 | 67.00 | 67.00 | -0.74% | 3,072,595 |
| Jul 9, 2025 | 65.50 | 67.60 | 65.40 | 67.50 | 67.50 | 2.74% | 7,729,932 |
| Jul 8, 2025 | 65.40 | 66.00 | 64.80 | 65.70 | 65.70 | -0.45% | 5,141,757 |
| Jul 7, 2025 | 65.10 | 67.30 | 64.30 | 66.00 | 66.00 | 1.38% | 8,806,334 |
| Jul 4, 2025 | 66.30 | 66.40 | 64.70 | 65.10 | 65.10 | -1.81% | 6,110,298 |
| Jul 3, 2025 | 64.30 | 66.40 | 64.30 | 66.30 | 66.30 | 2.63% | 8,944,103 |
| Jul 2, 2025 | 64.40 | 65.00 | 64.00 | 64.60 | 64.60 | -0.46% | 8,242,003 |
| Jul 1, 2025 | 64.50 | 65.30 | 64.30 | 64.90 | 64.90 | 0.78% | 10,257,739 |
| Jun 30, 2025 | 63.70 | 64.50 | 63.20 | 64.40 | 64.40 | 0.78% | 11,247,590 |
| Jun 27, 2025 | 64.80 | 65.40 | 63.70 | 63.90 | 63.90 | -1.08% | 8,167,559 |
| Jun 26, 2025 | 64.30 | 64.70 | 63.50 | 64.60 | 64.60 | 0.47% | 12,603,903 |
| Jun 25, 2025 | 64.50 | 64.80 | 63.30 | 64.30 | 64.30 | -1.08% | 11,304,728 |
| Jun 24, 2025 | 62.60 | 65.40 | 62.60 | 65.00 | 65.00 | 4.00% | 13,138,287 |
| Jun 23, 2025 | 64.90 | 65.40 | 62.20 | 62.50 | 62.50 | -12.10% | 18,138,947 |
| Jun 20, 2025 | 71.50 | 71.80 | 70.40 | 71.10 | 67.10 | -1.25% | 16,771,403 |
| Jun 19, 2025 | 72.50 | 72.60 | 71.50 | 72.00 | 67.95 | -1.64% | 9,840,932 |
| Jun 18, 2025 | 73.50 | 74.00 | 72.00 | 73.20 | 69.08 | 0.83% | 9,877,974 |
| Jun 17, 2025 | 72.70 | 73.20 | 72.10 | 72.60 | 68.52 | -0.82% | 7,781,967 |
| Jun 16, 2025 | 72.90 | 73.30 | 72.50 | 73.20 | 69.08 | 0.27% | 4,112,270 |
| Jun 13, 2025 | 72.60 | 73.60 | 72.60 | 73.00 | 68.89 | -0.68% | 4,703,505 |
| Jun 12, 2025 | 73.50 | 74.20 | 73.50 | 73.50 | 69.36 | -0.41% | 3,729,515 |
| Jun 11, 2025 | 73.40 | 74.00 | 73.40 | 73.80 | 69.65 | 0.54% | 3,976,336 |
| Jun 10, 2025 | 73.70 | 74.30 | 73.30 | 73.40 | 69.27 | -0.41% | 4,609,878 |
| Jun 9, 2025 | 72.80 | 73.80 | 72.60 | 73.70 | 69.55 | 1.52% | 4,749,564 |
| Jun 6, 2025 | 72.20 | 72.90 | 71.80 | 72.60 | 68.52 | 0.83% | 2,405,105 |
| Jun 5, 2025 | 71.60 | 72.20 | 71.30 | 72.00 | 67.95 | 0.42% | 3,808,516 |
| Jun 4, 2025 | 71.50 | 71.70 | 70.70 | 71.70 | 67.67 | 1.70% | 5,575,476 |
| Jun 3, 2025 | 71.90 | 72.80 | 70.50 | 70.50 | 66.53 | -1.26% | 9,261,881 |
| Jun 2, 2025 | 71.90 | 72.10 | 71.00 | 71.40 | 67.38 | 0.28% | 5,234,749 |
| May 29, 2025 | 72.20 | 72.60 | 71.20 | 71.20 | 67.19 | -0.84% | 9,089,471 |
| May 28, 2025 | 73.40 | 73.80 | 71.70 | 71.80 | 67.76 | -2.18% | 5,370,864 |
| May 27, 2025 | 72.70 | 73.80 | 72.30 | 73.40 | 69.27 | 1.52% | 4,413,076 |
| May 26, 2025 | 72.90 | 73.50 | 72.30 | 72.30 | 68.23 | -1.23% | 7,376,417 |
| May 23, 2025 | 72.10 | 73.20 | 71.70 | 73.20 | 69.08 | 1.53% | 7,920,988 |