Syncomm Technology Corp. (TPE:3150)
Taiwan · Delayed Price · Currency is TWD 21.10
-0.45 (-2.09%)
Apr 24, 2026, 1:30 PM CST
Syncomm Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 21.40 | 22.10 | 20.80 | 21.10 | 21.10 | -2.09% | 201,599 |
| Apr 23, 2026 | 22.85 | 24.30 | 20.45 | 21.55 | 21.55 | -2.49% | 768,239 |
| Apr 22, 2026 | 21.00 | 22.25 | 20.00 | 22.10 | 22.10 | 9.14% | 452,379 |
| Apr 21, 2026 | 18.45 | 20.25 | 18.45 | 20.25 | 20.25 | 9.76% | 251,479 |
| Apr 20, 2026 | 19.20 | 19.20 | 18.00 | 18.45 | 18.45 | -3.91% | 74,110 |
| Apr 17, 2026 | 19.25 | 19.85 | 19.00 | 19.20 | 19.20 | -1.03% | 36,193 |
| Apr 16, 2026 | 18.50 | 19.40 | 18.50 | 19.40 | 19.40 | 4.58% | 81,257 |
| Apr 15, 2026 | 18.90 | 18.95 | 18.40 | 18.55 | 18.55 | 0.54% | 52,053 |
| Apr 14, 2026 | 18.55 | 18.95 | 18.05 | 18.45 | 18.45 | 0.54% | 80,098 |
| Apr 13, 2026 | 19.70 | 19.90 | 18.35 | 18.35 | 18.35 | 0.82% | 40,079 |
| Apr 10, 2026 | 18.05 | 18.90 | 18.00 | 18.20 | 18.20 | 1.11% | 83,146 |
| Apr 9, 2026 | 18.20 | 18.50 | 17.60 | 18.00 | 18.00 | -0.28% | 47,256 |
| Apr 8, 2026 | 19.00 | 19.00 | 17.75 | 18.05 | 18.05 | 1.69% | 43,022 |
| Apr 7, 2026 | 17.85 | 18.00 | 17.75 | 17.75 | 17.75 | -0.56% | 11,164 |
| Apr 2, 2026 | 17.45 | 18.10 | 17.15 | 17.85 | 17.85 | 3.18% | 75,046 |
| Apr 1, 2026 | 17.35 | 18.35 | 17.00 | 17.30 | 17.30 | - | 121,542 |
| Mar 31, 2026 | 19.50 | 19.50 | 17.30 | 17.30 | 17.30 | -4.95% | 69,311 |
| Mar 30, 2026 | 18.20 | 18.70 | 18.05 | 18.20 | 18.20 | -3.19% | 70,228 |
| Mar 27, 2026 | 18.45 | 18.80 | 18.30 | 18.80 | 18.80 | 1.62% | 67,184 |
| Mar 26, 2026 | 19.75 | 19.75 | 18.50 | 18.50 | 18.50 | -4.39% | 254,880 |
| Mar 25, 2026 | 16.90 | 19.35 | 16.90 | 19.35 | 19.35 | 9.94% | 506,327 |
| Mar 24, 2026 | 16.30 | 17.60 | 16.30 | 17.60 | 17.60 | 10.00% | 262,321 |
| Mar 23, 2026 | 15.95 | 16.35 | 15.95 | 16.00 | 16.00 | 0.31% | 34,410 |
| Mar 20, 2026 | 15.95 | 16.25 | 15.85 | 15.95 | 15.95 | - | 72,145 |
| Mar 19, 2026 | 15.80 | 16.30 | 15.80 | 15.95 | 15.95 | -0.93% | 58,709 |
| Mar 18, 2026 | 16.00 | 16.30 | 16.00 | 16.10 | 16.10 | 2.22% | 31,735 |
| Mar 17, 2026 | 16.10 | 17.45 | 15.75 | 15.75 | 15.75 | -0.94% | 201,798 |
| Mar 16, 2026 | 15.70 | 16.15 | 15.70 | 15.90 | 15.90 | - | 87,244 |
| Mar 13, 2026 | 15.85 | 16.40 | 15.80 | 15.90 | 15.90 | -1.55% | 51,154 |
| Mar 12, 2026 | 16.45 | 16.95 | 16.15 | 16.15 | 16.15 | - | 48,260 |
| Mar 11, 2026 | 16.40 | 16.65 | 16.10 | 16.15 | 16.15 | 0.94% | 59,139 |
| Mar 10, 2026 | 15.90 | 16.20 | 15.65 | 16.00 | 16.00 | 2.56% | 86,914 |
| Mar 9, 2026 | 16.55 | 16.55 | 15.40 | 15.60 | 15.60 | -7.96% | 148,534 |
| Mar 6, 2026 | 16.75 | 16.95 | 16.75 | 16.95 | 16.95 | 1.19% | 5,462 |
| Mar 5, 2026 | 17.00 | 17.00 | 16.75 | 16.75 | 16.75 | -0.30% | 21,460 |
| Mar 4, 2026 | 18.65 | 18.65 | 16.80 | 16.80 | 16.80 | -2.33% | 47,008 |
| Mar 3, 2026 | 16.90 | 17.75 | 16.55 | 17.20 | 17.20 | 0.88% | 18,218 |
| Mar 2, 2026 | 18.10 | 18.10 | 17.00 | 17.05 | 17.05 | -2.29% | 106,724 |
| Feb 26, 2026 | 17.50 | 17.70 | 17.40 | 17.45 | 17.45 | -1.97% | 103,000 |
| Feb 25, 2026 | 17.85 | 17.85 | 17.65 | 17.80 | 17.80 | 0.28% | 16,305 |
| Feb 24, 2026 | 17.85 | 18.00 | 17.75 | 17.75 | 17.75 | -1.11% | 26,435 |
| Feb 23, 2026 | 17.20 | 17.95 | 17.20 | 17.95 | 17.95 | 4.36% | 56,000 |
| Feb 11, 2026 | 17.45 | 17.80 | 17.05 | 17.20 | 17.20 | -1.43% | 111,000 |
| Feb 10, 2026 | 17.55 | 17.75 | 17.45 | 17.45 | 17.45 | -0.57% | 35,000 |
| Feb 9, 2026 | 17.85 | 17.95 | 17.55 | 17.55 | 17.55 | -0.57% | 32,315 |
| Feb 6, 2026 | 17.85 | 17.85 | 17.65 | 17.65 | 17.65 | - | 18,345 |
| Feb 5, 2026 | 17.90 | 18.35 | 17.65 | 17.65 | 17.65 | - | 59,389 |
| Feb 4, 2026 | 17.65 | 18.00 | 17.60 | 17.65 | 17.65 | - | 58,002 |
| Feb 3, 2026 | 17.80 | 18.40 | 17.65 | 17.65 | 17.65 | -0.56% | 95,100 |
| Feb 2, 2026 | 17.50 | 18.00 | 17.40 | 17.75 | 17.75 | -1.93% | 87,005 |