SynPower Co., Ltd. (TPE:6658)
Taiwan · Delayed Price · Currency is TWD 216.50
-14.00 (-6.07%)
May 28, 2026, 1:30 PM CST
SynPower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 228.00 | 245.00 | 215.00 | 216.50 | 216.50 | -6.07% | 2,031,251 |
| May 27, 2026 | 245.00 | 247.00 | 223.00 | 230.50 | 230.50 | -1.07% | 2,655,885 |
| May 26, 2026 | 224.50 | 233.00 | 214.00 | 233.00 | 233.00 | 9.91% | 2,221,421 |
| May 25, 2026 | 212.00 | 212.00 | 211.50 | 212.00 | 212.00 | 9.84% | 628,069 |
| May 22, 2026 | 178.00 | 193.00 | 177.00 | 193.00 | 193.00 | 9.97% | 1,381,316 |
| May 21, 2026 | 173.00 | 179.00 | 168.50 | 175.50 | 175.50 | 3.24% | 1,692,312 |
| May 20, 2026 | 173.00 | 180.50 | 165.50 | 170.00 | 170.00 | -7.10% | 2,804,248 |
| May 19, 2026 | 203.00 | 207.00 | 183.00 | 183.00 | 183.00 | -9.85% | 3,916,840 |
| May 18, 2026 | 196.00 | 203.00 | 190.00 | 203.00 | 203.00 | 4.64% | 524,464 |
| May 15, 2026 | 197.50 | 200.00 | 194.00 | 194.00 | 194.00 | 0.52% | 689,723 |
| May 14, 2026 | 216.00 | 216.00 | 192.00 | 193.00 | 193.00 | -9.39% | 1,253,379 |
| May 13, 2026 | 194.00 | 213.00 | 194.00 | 213.00 | 213.00 | 9.79% | 625,102 |
| May 12, 2026 | 193.50 | 194.00 | 187.00 | 194.00 | 194.00 | 9.92% | 727,893 |
| May 11, 2026 | 166.00 | 176.50 | 166.00 | 176.50 | 176.50 | 9.97% | 570,562 |
| May 8, 2026 | 160.00 | 163.50 | 160.00 | 160.50 | 160.50 | -1.53% | 524,483 |
| May 7, 2026 | 159.50 | 163.00 | 155.00 | 163.00 | 163.00 | 4.82% | 513,593 |
| May 6, 2026 | 167.00 | 167.00 | 146.00 | 155.50 | 155.50 | -0.96% | 779,622 |
| May 5, 2026 | 146.00 | 157.50 | 145.00 | 157.00 | 157.00 | 9.41% | 901,822 |
| May 4, 2026 | 154.50 | 154.50 | 143.50 | 143.50 | 143.50 | -4.01% | 2,563,138 |
| Apr 30, 2026 | 150.00 | 154.00 | 142.00 | 149.50 | 149.50 | 2.05% | 2,429,658 |
| Apr 29, 2026 | 143.50 | 146.50 | 133.50 | 146.50 | 146.50 | 9.74% | 3,452,917 |
| Apr 28, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 9.88% | 638,754 |
| Apr 27, 2026 | 121.50 | 121.50 | 117.00 | 121.50 | 121.50 | 9.95% | 2,643,728 |
| Apr 24, 2026 | 103.00 | 110.50 | 102.50 | 110.50 | 110.50 | 9.95% | 8,773,691 |
| Apr 23, 2026 | 100.00 | 100.50 | 88.00 | 100.50 | 100.50 | 9.96% | 8,313,495 |
| Apr 22, 2026 | 84.90 | 91.40 | 84.00 | 91.40 | 91.40 | 9.99% | 2,323,048 |
| Apr 21, 2026 | 82.20 | 84.90 | 80.60 | 83.10 | 83.10 | 2.59% | 1,890,633 |
| Apr 20, 2026 | 81.00 | 81.50 | 79.80 | 81.00 | 81.00 | 1.50% | 1,219,298 |
| Apr 17, 2026 | 78.60 | 80.20 | 78.20 | 79.80 | 79.80 | 2.31% | 736,371 |
| Apr 16, 2026 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -1.76% | 883,031 |
| Apr 15, 2026 | 80.40 | 84.00 | 79.20 | 79.40 | 79.40 | -0.75% | 1,909,583 |
| Apr 14, 2026 | 83.10 | 83.40 | 79.30 | 80.00 | 80.00 | -3.26% | 1,647,534 |
| Apr 13, 2026 | 82.20 | 85.40 | 80.20 | 82.70 | 82.70 | 1.22% | 3,484,537 |
| Apr 10, 2026 | 75.10 | 82.60 | 73.30 | 81.70 | 81.70 | 8.79% | 5,337,769 |
| Apr 9, 2026 | 75.30 | 77.40 | 73.30 | 75.10 | 75.10 | 1.49% | 1,744,802 |
| Apr 8, 2026 | 73.00 | 76.40 | 71.50 | 74.00 | 74.00 | 4.23% | 1,897,809 |
| Apr 7, 2026 | 73.00 | 74.90 | 70.10 | 71.00 | 71.00 | -2.74% | 926,788 |
| Apr 2, 2026 | 74.10 | 75.50 | 71.00 | 73.00 | 73.00 | -1.22% | 1,588,117 |
| Apr 1, 2026 | 76.00 | 76.50 | 73.00 | 73.90 | 73.90 | 3.07% | 2,123,681 |
| Mar 31, 2026 | 70.90 | 77.50 | 70.80 | 71.70 | 71.70 | 0.56% | 3,585,769 |
| Mar 30, 2026 | 66.30 | 73.00 | 65.00 | 71.30 | 71.30 | 6.74% | 1,796,301 |
| Mar 27, 2026 | 67.30 | 68.80 | 66.20 | 66.80 | 66.80 | -3.33% | 545,916 |
| Mar 26, 2026 | 70.00 | 73.00 | 69.00 | 69.10 | 69.10 | -0.58% | 1,157,459 |
| Mar 25, 2026 | 65.90 | 70.30 | 65.90 | 69.50 | 69.50 | 6.92% | 1,204,857 |
| Mar 24, 2026 | 68.50 | 68.80 | 65.00 | 65.00 | 65.00 | -2.11% | 798,757 |
| Mar 23, 2026 | 66.00 | 68.20 | 65.00 | 66.40 | 66.40 | -3.35% | 457,602 |
| Mar 20, 2026 | 69.70 | 70.40 | 67.20 | 68.70 | 68.70 | 2.84% | 1,027,985 |
| Mar 19, 2026 | 66.50 | 68.90 | 66.40 | 66.80 | 66.80 | -2.05% | 573,384 |
| Mar 18, 2026 | 66.90 | 68.80 | 66.40 | 68.20 | 68.20 | 1.49% | 769,410 |
| Mar 17, 2026 | 67.50 | 69.70 | 66.50 | 67.20 | 67.20 | -0.44% | 1,175,080 |