Syncomm Technology Corp. (TPE:3150)
Taiwan · Delayed Price · Currency is TWD 19.60
-0.20 (-1.01%)
At close: Jan 22, 2026
Syncomm Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 19.55 | 19.80 | 19.35 | 19.60 | 19.60 | -1.01% | 48,139 |
| Jan 21, 2026 | 19.70 | 19.80 | 19.60 | 19.80 | 19.80 | -1.25% | 31,108 |
| Jan 20, 2026 | 20.10 | 20.45 | 19.70 | 20.05 | 20.05 | 0.75% | 66,162 |
| Jan 19, 2026 | 18.85 | 20.05 | 18.85 | 19.90 | 19.90 | - | 107,331 |
| Jan 16, 2026 | 19.90 | 19.95 | 19.65 | 19.90 | 19.90 | - | 36,008 |
| Jan 15, 2026 | 20.05 | 20.15 | 19.85 | 19.90 | 19.90 | -0.75% | 37,741 |
| Jan 14, 2026 | 20.00 | 20.50 | 20.00 | 20.05 | 20.05 | 0.25% | 34,281 |
| Jan 13, 2026 | 20.40 | 20.40 | 19.85 | 20.00 | 20.00 | -3.15% | 35,631 |
| Jan 12, 2026 | 20.55 | 20.75 | 20.20 | 20.65 | 20.65 | - | 48,091 |
| Jan 9, 2026 | 21.65 | 21.65 | 20.35 | 20.65 | 20.65 | -2.36% | 73,689 |
| Jan 8, 2026 | 21.40 | 21.70 | 21.15 | 21.15 | 21.15 | -2.08% | 76,347 |
| Jan 7, 2026 | 21.95 | 21.95 | 21.50 | 21.60 | 21.60 | -1.82% | 51,509 |
| Jan 6, 2026 | 22.05 | 22.05 | 21.05 | 22.00 | 22.00 | 2.33% | 243,272 |
| Jan 5, 2026 | 21.00 | 21.85 | 20.75 | 21.50 | 21.50 | 5.13% | 119,455 |
| Jan 2, 2026 | 20.00 | 20.85 | 20.00 | 20.45 | 20.45 | 3.81% | 146,019 |
| Dec 31, 2025 | 19.65 | 19.70 | 19.20 | 19.70 | 19.70 | 1.55% | 33,041 |
| Dec 30, 2025 | 19.60 | 19.60 | 19.25 | 19.40 | 19.40 | 0.52% | 19,001 |
| Dec 29, 2025 | 19.75 | 19.85 | 19.20 | 19.30 | 19.30 | -2.28% | 31,016 |
| Dec 26, 2025 | 19.95 | 20.20 | 19.75 | 19.75 | 19.75 | -0.75% | 53,055 |
| Dec 24, 2025 | 20.90 | 20.90 | 19.80 | 19.90 | 19.90 | -5.91% | 126,199 |
| Dec 23, 2025 | 19.35 | 21.20 | 19.05 | 21.15 | 21.15 | 9.30% | 133,598 |
| Dec 22, 2025 | 19.75 | 19.85 | 19.35 | 19.35 | 19.35 | -1.78% | 27,000 |
| Dec 19, 2025 | 19.60 | 20.05 | 19.55 | 19.70 | 19.70 | 2.07% | 54,021 |
| Dec 18, 2025 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | -1.03% | 7,000 |
| Dec 17, 2025 | 19.55 | 19.60 | 19.50 | 19.50 | 19.50 | -0.76% | 7,557 |
| Dec 16, 2025 | 20.00 | 20.00 | 19.05 | 19.65 | 19.65 | -2.72% | 30,090 |
| Dec 15, 2025 | 19.60 | 21.10 | 19.60 | 20.20 | 20.20 | 5.21% | 98,217 |
| Dec 12, 2025 | 18.75 | 19.20 | 18.75 | 19.20 | 19.20 | 2.67% | 18,000 |
| Dec 11, 2025 | 18.80 | 19.25 | 18.70 | 18.70 | 18.70 | -1.58% | 72,837 |
| Dec 10, 2025 | 19.05 | 19.30 | 19.00 | 19.00 | 19.00 | 1.60% | 17,013 |
| Dec 9, 2025 | 18.65 | 18.70 | 18.65 | 18.70 | 18.70 | -2.60% | 2,405 |
| Dec 8, 2025 | 19.40 | 19.40 | 18.50 | 19.20 | 19.20 | -1.03% | 71,974 |
| Dec 5, 2025 | 18.35 | 19.40 | 18.35 | 19.40 | 19.40 | 4.30% | 110,218 |
| Dec 4, 2025 | 18.45 | 19.00 | 18.45 | 18.60 | 18.60 | -1.06% | 26,281 |
| Dec 3, 2025 | 19.20 | 19.20 | 18.65 | 18.80 | 18.80 | -0.79% | 23,363 |
| Dec 2, 2025 | 18.35 | 18.95 | 18.05 | 18.95 | 18.95 | 4.99% | 46,000 |
| Dec 1, 2025 | 18.00 | 18.05 | 17.95 | 18.05 | 18.05 | -1.10% | 14,000 |
| Nov 28, 2025 | 17.90 | 18.45 | 17.40 | 18.25 | 18.25 | 2.24% | 79,001 |
| Nov 27, 2025 | 17.80 | 18.25 | 17.80 | 17.85 | 17.85 | 1.71% | 78,131 |
| Nov 26, 2025 | 17.80 | 18.10 | 17.40 | 17.55 | 17.55 | 1.15% | 42,001 |
| Nov 25, 2025 | 17.20 | 17.50 | 17.15 | 17.35 | 17.35 | 1.17% | 30,632 |
| Nov 24, 2025 | 17.45 | 17.45 | 17.15 | 17.15 | 17.15 | -0.58% | 24,181 |
| Nov 21, 2025 | 17.40 | 17.70 | 17.10 | 17.25 | 17.25 | -3.09% | 148,740 |
| Nov 20, 2025 | 18.20 | 18.20 | 17.80 | 17.80 | 17.80 | - | 68,512 |
| Nov 19, 2025 | 18.05 | 18.45 | 17.80 | 17.80 | 17.80 | -1.11% | 51,000 |
| Nov 18, 2025 | 18.15 | 18.15 | 17.05 | 18.00 | 18.00 | -1.91% | 133,381 |
| Nov 17, 2025 | 19.00 | 19.00 | 18.35 | 18.35 | 18.35 | -3.42% | 77,001 |
| Nov 14, 2025 | 19.00 | 19.40 | 19.00 | 19.00 | 19.00 | -2.56% | 50,000 |
| Nov 13, 2025 | 19.80 | 19.80 | 18.75 | 19.50 | 19.50 | -0.76% | 186,591 |
| Nov 12, 2025 | 19.70 | 19.80 | 19.60 | 19.65 | 19.65 | - | 8,101 |