SynPower Co., Ltd. (TPE:6658)
Taiwan · Delayed Price · Currency is TWD 54.60
-0.20 (-0.36%)
At close: Feb 11, 2026
SynPower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 54.80 | 55.00 | 54.20 | 54.60 | 54.60 | -0.36% | 147,947 |
| Feb 10, 2026 | 55.00 | 55.20 | 53.50 | 54.80 | 54.80 | -0.18% | 131,466 |
| Feb 9, 2026 | 53.20 | 54.90 | 53.20 | 54.90 | 54.90 | 5.58% | 219,317 |
| Feb 6, 2026 | 51.50 | 53.00 | 51.00 | 52.00 | 52.00 | 0.97% | 288,584 |
| Feb 5, 2026 | 52.00 | 54.00 | 51.50 | 51.50 | 51.50 | -0.96% | 166,120 |
| Feb 4, 2026 | 50.70 | 52.00 | 50.60 | 52.00 | 52.00 | 0.58% | 123,929 |
| Feb 3, 2026 | 52.10 | 53.10 | 51.30 | 51.70 | 51.70 | -0.19% | 138,454 |
| Feb 2, 2026 | 50.40 | 52.30 | 50.40 | 51.80 | 51.80 | -1.71% | 174,917 |
| Jan 30, 2026 | 54.50 | 54.50 | 51.50 | 52.70 | 52.70 | -3.30% | 222,735 |
| Jan 29, 2026 | 56.60 | 58.00 | 54.50 | 54.50 | 54.50 | -3.71% | 347,896 |
| Jan 28, 2026 | 56.20 | 56.90 | 55.20 | 56.60 | 56.60 | 1.07% | 252,396 |
| Jan 27, 2026 | 57.80 | 57.80 | 55.60 | 56.00 | 56.00 | -1.75% | 189,847 |
| Jan 26, 2026 | 57.70 | 58.30 | 56.80 | 57.00 | 57.00 | 1.06% | 270,807 |
| Jan 23, 2026 | 56.00 | 58.50 | 56.00 | 56.40 | 56.40 | 1.26% | 351,248 |
| Jan 22, 2026 | 56.40 | 57.60 | 55.60 | 55.70 | 55.70 | -0.54% | 194,788 |
| 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 |