Syncomm Technology Corp. (TPE:3150)
Taiwan · Delayed Price · Currency is TWD 15.60
+0.55 (3.65%)
Oct 8, 2026, 1:30 PM CST
Syncomm Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 15.10 | 15.60 | 15.10 | 15.60 | 15.60 | 3.65% | 32,301 |
| Oct 7, 2026 | 15.30 | 15.30 | 14.95 | 15.05 | 15.05 | -0.99% | 96,988 |
| Oct 6, 2026 | 15.40 | 15.45 | 15.05 | 15.20 | 15.20 | -0.98% | 67,002 |
| Oct 5, 2026 | 15.50 | 15.50 | 15.20 | 15.35 | 15.35 | -0.32% | 69,055 |
| Oct 2, 2026 | 15.60 | 15.70 | 15.35 | 15.40 | 15.40 | -1.91% | 41,385 |
| Oct 1, 2026 | 15.70 | 15.80 | 15.45 | 15.70 | 15.70 | 0.32% | 32,133 |
| Sep 30, 2026 | 15.20 | 15.65 | 15.15 | 15.65 | 15.65 | 3.30% | 23,000 |
| Sep 29, 2026 | 15.35 | 15.55 | 15.15 | 15.15 | 15.15 | -1.30% | 41,000 |
| Sep 24, 2026 | 15.00 | 15.35 | 15.00 | 15.35 | 15.35 | -0.97% | 10,001 |
| Sep 23, 2026 | 15.50 | 15.50 | 15.30 | 15.50 | 15.50 | - | 8,000 |
| Sep 22, 2026 | 15.50 | 15.55 | 15.40 | 15.50 | 15.50 | 0.98% | 29,460 |
| Sep 21, 2026 | 15.25 | 15.80 | 15.25 | 15.35 | 15.35 | 0.66% | 61,290 |
| Sep 18, 2026 | 15.05 | 15.25 | 15.00 | 15.25 | 15.25 | 1.67% | 28,000 |
| Sep 17, 2026 | 15.65 | 15.65 | 15.00 | 15.00 | 15.00 | -0.99% | 22,209 |
| Sep 16, 2026 | 15.05 | 15.50 | 15.00 | 15.15 | 15.15 | 0.66% | 26,170 |
| Sep 15, 2026 | 15.05 | 15.20 | 15.00 | 15.05 | 15.05 | -0.99% | 47,000 |
| Sep 14, 2026 | 15.50 | 15.50 | 15.00 | 15.20 | 15.20 | -3.80% | 112,504 |
| Sep 11, 2026 | 16.00 | 16.00 | 15.70 | 15.80 | 15.80 | -2.47% | 13,251 |
| Sep 10, 2026 | 16.00 | 16.75 | 15.75 | 16.20 | 16.20 | 1.57% | 30,003 |
| Sep 9, 2026 | 15.90 | 16.00 | 15.85 | 15.95 | 15.95 | -0.93% | 8,001 |
| Sep 8, 2026 | 16.35 | 16.55 | 15.70 | 16.10 | 16.10 | -3.30% | 92,383 |
| Sep 7, 2026 | 16.70 | 16.70 | 16.60 | 16.65 | 16.65 | 0.30% | 6,101 |
| Sep 4, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 0.61% | 3,003 |
| Sep 3, 2026 | 17.05 | 17.05 | 16.35 | 16.50 | 16.50 | -2.94% | 39,000 |
| Sep 2, 2026 | 17.05 | 17.05 | 16.75 | 17.00 | 17.00 | -0.29% | 14,000 |
| Sep 1, 2026 | 16.60 | 17.05 | 16.60 | 17.05 | 17.05 | 0.59% | 24,000 |
| Aug 31, 2026 | 16.75 | 16.95 | 16.75 | 16.95 | 16.95 | 1.19% | 4,000 |
| Aug 28, 2026 | 17.30 | 17.30 | 16.75 | 16.75 | 16.75 | -3.18% | 54,662 |
| Aug 27, 2026 | 17.20 | 17.35 | 17.20 | 17.30 | 17.30 | 0.58% | 9,000 |
| Aug 26, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | 1.78% | 7,001 |
| Aug 25, 2026 | 16.75 | 16.90 | 16.75 | 16.90 | 16.90 | - | 14,000 |
| Aug 24, 2026 | 17.15 | 17.20 | 16.90 | 16.90 | 16.90 | -1.46% | 21,039 |
| Aug 21, 2026 | 17.35 | 17.35 | 17.15 | 17.15 | 17.15 | -0.87% | 35,000 |
| Aug 20, 2026 | 17.30 | 17.45 | 17.25 | 17.30 | 17.30 | 0.87% | 16,001 |
| Aug 19, 2026 | 17.40 | 17.45 | 17.05 | 17.15 | 17.15 | - | 34,000 |
| Aug 18, 2026 | 17.10 | 17.15 | 17.00 | 17.15 | 17.15 | 0.29% | 7,000 |
| Aug 17, 2026 | 17.05 | 17.40 | 17.05 | 17.10 | 17.10 | -0.58% | 61,009 |
| Aug 14, 2026 | 18.20 | 18.50 | 17.10 | 17.20 | 17.20 | -3.10% | 35,000 |
| Aug 13, 2026 | 18.15 | 18.55 | 17.75 | 17.75 | 17.75 | -0.84% | 33,001 |
| Aug 12, 2026 | 17.75 | 18.10 | 17.75 | 17.90 | 17.90 | 0.56% | 40,624 |
| Aug 11, 2026 | 17.55 | 17.80 | 17.20 | 17.80 | 17.80 | 0.28% | 53,080 |
| Aug 10, 2026 | 17.05 | 17.75 | 16.75 | 17.75 | 17.75 | 6.61% | 82,000 |
| Aug 7, 2026 | 16.70 | 17.05 | 16.40 | 16.65 | 16.65 | 3.10% | 49,054 |
| Aug 6, 2026 | 16.25 | 16.25 | 16.05 | 16.15 | 16.15 | -0.62% | 19,180 |
| Aug 5, 2026 | 16.20 | 16.80 | 16.20 | 16.25 | 16.25 | 0.31% | 60,000 |
| Aug 4, 2026 | 15.55 | 16.20 | 15.55 | 16.20 | 16.20 | 0.93% | 38,001 |
| Aug 3, 2026 | 15.60 | 16.15 | 15.60 | 16.05 | 16.05 | -0.93% | 20,100 |
| Jul 31, 2026 | 15.60 | 16.40 | 15.60 | 16.20 | 16.20 | 8.00% | 67,000 |
| Jul 30, 2026 | 14.90 | 15.20 | 14.90 | 15.00 | 15.00 | 0.67% | 51,051 |
| Jul 29, 2026 | 16.25 | 16.25 | 14.85 | 14.90 | 14.90 | -8.87% | 113,865 |