Syntec Technology Co., Ltd. (TPE:7750)
Taiwan · Delayed Price · Currency is TWD 747.00
+14.00 (1.91%)
At close: Dec 3, 2025
Syntec Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 734.00 | 749.00 | 731.00 | 747.00 | 747.00 | 1.91% | 80,130 |
| Dec 2, 2025 | 738.00 | 743.00 | 732.00 | 733.00 | 733.00 | -0.68% | 28,499 |
| Dec 1, 2025 | 747.00 | 747.00 | 730.00 | 738.00 | 738.00 | -1.99% | 61,620 |
| Nov 28, 2025 | 727.00 | 753.00 | 726.00 | 753.00 | 753.00 | 3.01% | 131,138 |
| Nov 27, 2025 | 747.00 | 747.00 | 717.00 | 731.00 | 731.00 | -2.14% | 129,708 |
| Nov 26, 2025 | 710.00 | 751.00 | 710.00 | 747.00 | 747.00 | 5.51% | 144,146 |
| Nov 25, 2025 | 717.00 | 717.00 | 699.00 | 708.00 | 708.00 | 0.71% | 82,803 |
| Nov 24, 2025 | 708.00 | 716.00 | 698.00 | 703.00 | 703.00 | -0.28% | 174,136 |
| Nov 21, 2025 | 733.00 | 740.00 | 705.00 | 705.00 | 705.00 | -5.11% | 173,717 |
| Nov 20, 2025 | 754.00 | 757.00 | 743.00 | 743.00 | 743.00 | -0.80% | 103,201 |
| Nov 19, 2025 | 750.00 | 752.00 | 734.00 | 749.00 | 749.00 | -0.27% | 145,932 |
| Nov 18, 2025 | 777.00 | 784.00 | 745.00 | 751.00 | 751.00 | -4.45% | 234,523 |
| Nov 17, 2025 | 765.00 | 813.00 | 765.00 | 786.00 | 786.00 | 3.69% | 374,376 |
| Nov 14, 2025 | 747.00 | 762.00 | 740.00 | 758.00 | 758.00 | 1.47% | 108,664 |
| Nov 13, 2025 | 765.00 | 765.00 | 732.00 | 747.00 | 747.00 | -1.71% | 294,696 |
| Nov 12, 2025 | 780.00 | 783.00 | 748.00 | 760.00 | 760.00 | -3.55% | 328,436 |
| Nov 11, 2025 | 823.00 | 823.00 | 787.00 | 788.00 | 788.00 | -4.83% | 336,476 |
| Nov 10, 2025 | 844.00 | 845.00 | 813.00 | 828.00 | 828.00 | -2.13% | 127,861 |
| Nov 7, 2025 | 838.00 | 846.00 | 824.00 | 846.00 | 846.00 | 0.95% | 142,761 |
| Nov 6, 2025 | 810.00 | 838.00 | 808.00 | 838.00 | 838.00 | 2.44% | 99,038 |
| Nov 5, 2025 | 805.00 | 818.00 | 790.00 | 818.00 | 818.00 | -0.12% | 134,426 |
| Nov 4, 2025 | 822.00 | 831.00 | 809.00 | 819.00 | 819.00 | - | 88,949 |
| Nov 3, 2025 | 833.00 | 835.00 | 815.00 | 819.00 | 819.00 | -3.08% | 164,393 |
| Oct 31, 2025 | 830.00 | 845.00 | 830.00 | 845.00 | 845.00 | 0.84% | 70,540 |
| Oct 30, 2025 | 857.00 | 875.00 | 823.00 | 838.00 | 838.00 | -2.22% | 255,483 |
| Oct 29, 2025 | 843.00 | 866.00 | 838.00 | 857.00 | 857.00 | 2.02% | 280,337 |
| Oct 28, 2025 | 835.00 | 843.00 | 826.00 | 840.00 | 840.00 | 0.24% | 112,024 |
| Oct 27, 2025 | 855.00 | 860.00 | 827.00 | 838.00 | 838.00 | -0.71% | 313,055 |
| Oct 23, 2025 | 830.00 | 851.00 | 830.00 | 844.00 | 844.00 | 0.48% | 332,930 |
| Oct 22, 2025 | 807.00 | 855.00 | 807.00 | 840.00 | 840.00 | 4.48% | 583,780 |
| Oct 21, 2025 | 817.00 | 817.00 | 786.00 | 804.00 | 804.00 | -1.71% | 392,434 |
| Oct 20, 2025 | 833.00 | 833.00 | 815.00 | 818.00 | 818.00 | -0.97% | 54,655 |
| Oct 17, 2025 | 818.00 | 832.00 | 817.00 | 826.00 | 826.00 | 0.98% | 71,596 |
| Oct 16, 2025 | 820.00 | 830.00 | 814.00 | 818.00 | 818.00 | 0.12% | 215,318 |
| Oct 15, 2025 | 841.00 | 841.00 | 810.00 | 817.00 | 817.00 | -2.74% | 292,584 |
| Oct 14, 2025 | 865.00 | 865.00 | 836.00 | 840.00 | 840.00 | -1.41% | 304,361 |
| Oct 13, 2025 | 817.00 | 858.00 | 816.00 | 852.00 | 852.00 | 0.71% | 204,508 |
| Oct 9, 2025 | 867.00 | 870.00 | 835.00 | 846.00 | 846.00 | -2.20% | 294,931 |
| Oct 8, 2025 | 860.00 | 877.00 | 852.00 | 865.00 | 865.00 | 1.53% | 160,647 |
| Oct 7, 2025 | 826.00 | 863.00 | 807.00 | 852.00 | 852.00 | 2.65% | 364,946 |
| Oct 3, 2025 | 850.00 | 860.00 | 830.00 | 830.00 | 830.00 | -4.16% | 477,381 |
| Oct 2, 2025 | 886.00 | 888.00 | 861.00 | 866.00 | 866.00 | -2.04% | 245,534 |
| Oct 1, 2025 | 864.00 | 885.00 | 863.00 | 884.00 | 884.00 | 1.61% | 240,124 |
| Sep 30, 2025 | 888.00 | 888.00 | 858.00 | 870.00 | 870.00 | -2.25% | 281,475 |
| Sep 26, 2025 | 886.00 | 902.00 | 826.00 | 890.00 | 890.00 | -1.11% | 889,510 |
| Sep 25, 2025 | 905.00 | 915.00 | 894.00 | 900.00 | 900.00 | -1.21% | 488,501 |
| Sep 24, 2025 | 921.00 | 922.00 | 898.00 | 911.00 | 911.00 | -2.25% | 518,272 |
| Sep 23, 2025 | 973.00 | 975.00 | 913.00 | 932.00 | 932.00 | -4.51% | 1,008,155 |
| Sep 22, 2025 | 916.00 | 989.00 | 916.00 | 976.00 | 976.00 | 6.78% | 1,311,072 |
| Sep 19, 2025 | 890.00 | 917.00 | 890.00 | 914.00 | 914.00 | 2.12% | 768,307 |