Syntec Technology Co., Ltd. (TPE:7750)
Taiwan · Delayed Price · Currency is TWD 887.00
+32.00 (3.74%)
At close: Jan 12, 2026
Syntec Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 873.00 | 893.00 | 872.00 | 887.00 | 887.00 | 3.74% | 336,895 |
| Jan 9, 2026 | 860.00 | 860.00 | 835.00 | 855.00 | 855.00 | -0.58% | 71,920 |
| Jan 8, 2026 | 843.00 | 860.00 | 843.00 | 860.00 | 860.00 | 0.82% | 40,456 |
| Jan 7, 2026 | 872.00 | 872.00 | 842.00 | 853.00 | 853.00 | -2.85% | 143,891 |
| Jan 6, 2026 | 877.00 | 880.00 | 872.00 | 878.00 | 878.00 | 0.11% | 105,923 |
| Jan 5, 2026 | 874.00 | 885.00 | 860.00 | 877.00 | 877.00 | -0.34% | 111,712 |
| Jan 2, 2026 | 860.00 | 880.00 | 854.00 | 880.00 | 880.00 | 2.09% | 247,315 |
| Dec 31, 2025 | 861.00 | 864.00 | 853.00 | 862.00 | 862.00 | 0.23% | 71,250 |
| Dec 30, 2025 | 853.00 | 862.00 | 837.00 | 860.00 | 860.00 | 0.82% | 98,296 |
| Dec 29, 2025 | 871.00 | 871.00 | 853.00 | 853.00 | 853.00 | -2.07% | 60,542 |
| Dec 26, 2025 | 861.00 | 872.00 | 855.00 | 871.00 | 871.00 | 1.52% | 175,112 |
| Dec 24, 2025 | 857.00 | 865.00 | 851.00 | 858.00 | 858.00 | -0.46% | 76,799 |
| Dec 23, 2025 | 849.00 | 876.00 | 842.00 | 862.00 | 862.00 | 1.53% | 187,177 |
| Dec 22, 2025 | 844.00 | 850.00 | 840.00 | 849.00 | 849.00 | - | 50,751 |
| Dec 19, 2025 | 850.00 | 855.00 | 844.00 | 849.00 | 849.00 | 0.47% | 111,417 |
| Dec 18, 2025 | 835.00 | 848.00 | 830.00 | 845.00 | 845.00 | -0.59% | 72,779 |
| Dec 17, 2025 | 837.00 | 860.00 | 828.00 | 850.00 | 850.00 | -1.16% | 122,084 |
| Dec 16, 2025 | 847.00 | 860.00 | 802.00 | 860.00 | 860.00 | -0.46% | 261,484 |
| Dec 15, 2025 | 858.00 | 878.00 | 848.00 | 864.00 | 864.00 | 0.23% | 275,956 |
| Dec 12, 2025 | 834.00 | 872.00 | 833.00 | 862.00 | 862.00 | 2.50% | 356,549 |
| Dec 11, 2025 | 793.00 | 845.00 | 793.00 | 841.00 | 841.00 | 7.96% | 605,610 |
| Dec 10, 2025 | 783.00 | 783.00 | 769.00 | 779.00 | 779.00 | -0.51% | 94,243 |
| Dec 9, 2025 | 775.00 | 783.00 | 770.00 | 783.00 | 783.00 | 0.90% | 110,485 |
| Dec 8, 2025 | 780.00 | 795.00 | 768.00 | 776.00 | 776.00 | -0.51% | 113,377 |
| Dec 5, 2025 | 796.00 | 806.00 | 777.00 | 780.00 | 780.00 | -4.06% | 361,198 |
| Dec 4, 2025 | 759.00 | 821.00 | 759.00 | 813.00 | 813.00 | 8.84% | 530,851 |
| 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 |