SynPower Co., Ltd. (TPE:6658)
Taiwan · Delayed Price · Currency is TWD 55.70
-0.30 (-0.54%)
Jan 22, 2026, 1:35 PM CST
SynPower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 57.60 | 57.80 | 56.00 | 56.00 | 56.00 | -1.75% | 265,827 |
| Jan 20, 2026 | 58.20 | 58.20 | 56.40 | 57.00 | 57.00 | -0.35% | 142,559 |
| Jan 19, 2026 | 57.20 | 58.50 | 56.40 | 57.20 | 57.20 | - | 208,073 |
| Jan 16, 2026 | 58.60 | 59.00 | 57.00 | 57.20 | 57.20 | -0.87% | 387,501 |
| Jan 15, 2026 | 58.70 | 58.70 | 56.30 | 57.70 | 57.70 | -0.35% | 202,311 |
| Jan 14, 2026 | 55.60 | 57.90 | 55.50 | 57.90 | 57.90 | 5.08% | 373,215 |
| Jan 13, 2026 | 56.80 | 56.80 | 54.20 | 55.10 | 55.10 | -2.65% | 388,628 |
| Jan 12, 2026 | 55.60 | 56.90 | 55.50 | 56.60 | 56.60 | 1.80% | 317,528 |
| Jan 9, 2026 | 57.30 | 57.30 | 55.00 | 55.60 | 55.60 | -3.30% | 580,716 |
| Jan 8, 2026 | 58.70 | 60.70 | 57.30 | 57.50 | 57.50 | - | 796,391 |
| Jan 7, 2026 | 58.40 | 58.70 | 56.80 | 57.50 | 57.50 | 0.35% | 338,001 |
| Jan 6, 2026 | 58.00 | 58.50 | 57.00 | 57.30 | 57.30 | -1.21% | 410,647 |
| Jan 5, 2026 | 60.90 | 60.90 | 57.90 | 58.00 | 58.00 | -4.76% | 680,345 |
| Jan 2, 2026 | 60.50 | 62.50 | 59.70 | 60.90 | 60.90 | 3.92% | 1,765,154 |
| Dec 31, 2025 | 58.90 | 61.30 | 58.20 | 58.60 | 58.60 | -1.51% | 1,322,077 |
| Dec 30, 2025 | 58.90 | 60.00 | 57.30 | 59.50 | 59.50 | -1.16% | 1,973,272 |
| Dec 29, 2025 | 57.00 | 60.20 | 57.00 | 60.20 | 60.20 | 9.85% | 4,109,133 |
| Dec 26, 2025 | 50.70 | 54.80 | 50.70 | 54.80 | 54.80 | 9.93% | 1,120,030 |
| Dec 24, 2025 | 51.60 | 52.50 | 49.85 | 49.85 | 49.85 | -2.64% | 325,648 |
| Dec 23, 2025 | 51.40 | 51.90 | 49.20 | 51.20 | 51.20 | 2.50% | 649,177 |
| Dec 22, 2025 | 49.35 | 50.60 | 49.35 | 49.95 | 49.95 | 2.36% | 222,456 |
| Dec 19, 2025 | 49.50 | 49.50 | 48.15 | 48.80 | 48.80 | 1.46% | 159,208 |
| Dec 18, 2025 | 49.00 | 49.90 | 48.00 | 48.10 | 48.10 | -2.24% | 109,273 |
| Dec 17, 2025 | 50.30 | 50.50 | 49.20 | 49.20 | 49.20 | -0.20% | 102,298 |
| Dec 16, 2025 | 50.70 | 50.70 | 48.00 | 49.30 | 49.30 | -1.99% | 137,417 |
| Dec 15, 2025 | 48.45 | 50.60 | 48.00 | 50.30 | 50.30 | 3.71% | 233,647 |
| Dec 12, 2025 | 49.45 | 50.00 | 48.00 | 48.50 | 48.50 | -2.02% | 112,873 |
| Dec 11, 2025 | 49.05 | 50.50 | 49.00 | 49.50 | 49.50 | 1.85% | 142,909 |
| Dec 10, 2025 | 49.10 | 49.75 | 48.60 | 48.60 | 48.60 | -1.42% | 91,869 |
| Dec 9, 2025 | 49.65 | 49.70 | 48.50 | 49.30 | 49.30 | -0.60% | 117,368 |
| Dec 8, 2025 | 50.10 | 50.10 | 49.40 | 49.60 | 49.60 | -1.59% | 62,864 |
| Dec 5, 2025 | 50.70 | 52.60 | 50.20 | 50.40 | 50.40 | -0.79% | 262,255 |
| Dec 4, 2025 | 49.90 | 52.50 | 49.90 | 50.80 | 50.80 | 1.80% | 336,723 |
| Dec 3, 2025 | 49.35 | 51.40 | 49.35 | 49.90 | 49.90 | 2.15% | 147,538 |
| Dec 2, 2025 | 49.00 | 49.10 | 48.50 | 48.85 | 48.85 | -0.31% | 59,633 |
| Dec 1, 2025 | 50.20 | 50.40 | 49.00 | 49.00 | 49.00 | -2.20% | 98,300 |
| Nov 28, 2025 | 49.65 | 51.40 | 49.00 | 50.10 | 50.10 | 2.66% | 220,957 |
| Nov 27, 2025 | 48.60 | 49.20 | 48.60 | 48.80 | 48.80 | 0.31% | 72,592 |
| Nov 26, 2025 | 47.55 | 49.45 | 47.55 | 48.65 | 48.65 | 2.42% | 152,216 |
| Nov 25, 2025 | 46.70 | 47.90 | 46.70 | 47.50 | 47.50 | 1.93% | 149,079 |
| Nov 24, 2025 | 46.95 | 47.80 | 46.40 | 46.60 | 46.60 | 0.43% | 138,583 |
| Nov 21, 2025 | 48.00 | 48.00 | 46.00 | 46.40 | 46.40 | -3.63% | 157,709 |
| Nov 20, 2025 | 47.80 | 49.00 | 47.40 | 48.15 | 48.15 | 0.42% | 128,536 |
| Nov 19, 2025 | 47.85 | 48.50 | 47.30 | 47.95 | 47.95 | 0.21% | 164,324 |
| Nov 18, 2025 | 49.60 | 49.60 | 47.60 | 47.85 | 47.85 | -4.01% | 231,560 |
| Nov 17, 2025 | 50.00 | 50.80 | 49.30 | 49.85 | 49.85 | -0.50% | 182,668 |
| Nov 14, 2025 | 50.90 | 51.50 | 50.00 | 50.10 | 50.10 | -2.53% | 190,794 |
| Nov 13, 2025 | 52.00 | 52.00 | 50.80 | 51.40 | 51.40 | -1.34% | 193,831 |
| Nov 12, 2025 | 52.50 | 53.10 | 52.10 | 52.10 | 52.10 | -1.33% | 124,050 |
| Nov 11, 2025 | 54.60 | 54.60 | 52.50 | 52.80 | 52.80 | 1.54% | 206,191 |