Syntec Technology Co., Ltd. (TPE:7750)
Taiwan · Delayed Price · Currency is TWD 1,810.00
-80.00 (-4.23%)
Oct 22, 2026, 2:36 PM CST
Syntec Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,920.00 | 1,920.00 | 1,810.00 | 1,810.00 | 1,810.00 | -4.23% | 117,171 |
| Oct 21, 2026 | 1,850.00 | 1,920.00 | 1,850.00 | 1,890.00 | 1,890.00 | 3.56% | 122,944 |
| Oct 20, 2026 | 1,840.00 | 1,880.00 | 1,825.00 | 1,825.00 | 1,825.00 | 0.27% | 101,107 |
| Oct 19, 2026 | 1,800.00 | 1,865.00 | 1,790.00 | 1,820.00 | 1,820.00 | -0.55% | 121,649 |
| Oct 16, 2026 | 1,805.00 | 1,865.00 | 1,790.00 | 1,830.00 | 1,830.00 | 1.67% | 110,255 |
| Oct 15, 2026 | 1,840.00 | 1,840.00 | 1,760.00 | 1,800.00 | 1,800.00 | -4.76% | 236,835 |
| Oct 14, 2026 | 1,825.00 | 1,920.00 | 1,825.00 | 1,890.00 | 1,890.00 | 4.13% | 83,654 |
| Oct 13, 2026 | 1,920.00 | 1,920.00 | 1,800.00 | 1,815.00 | 1,815.00 | -5.22% | 220,936 |
| Oct 12, 2026 | 1,995.00 | 1,995.00 | 1,910.00 | 1,915.00 | 1,915.00 | -3.04% | 205,892 |
| Oct 8, 2026 | 1,995.00 | 2,000.00 | 1,960.00 | 1,975.00 | 1,975.00 | -1.00% | 81,665 |
| Oct 7, 2026 | 1,965.00 | 2,045.00 | 1,965.00 | 1,995.00 | 1,995.00 | 0.76% | 139,291 |
| Oct 6, 2026 | 2,070.00 | 2,100.00 | 1,970.00 | 1,980.00 | 1,980.00 | -4.35% | 263,217 |
| Oct 5, 2026 | 1,885.00 | 2,070.00 | 1,885.00 | 2,070.00 | 2,070.00 | 9.81% | 278,325 |
| Oct 2, 2026 | 1,890.00 | 1,905.00 | 1,875.00 | 1,885.00 | 1,885.00 | -0.53% | 132,180 |
| Oct 1, 2026 | 1,940.00 | 1,940.00 | 1,890.00 | 1,895.00 | 1,895.00 | -1.04% | 97,494 |
| Sep 30, 2026 | 1,960.00 | 1,980.00 | 1,915.00 | 1,915.00 | 1,915.00 | -2.30% | 128,342 |
| Sep 29, 2026 | 1,960.00 | 1,980.00 | 1,940.00 | 1,960.00 | 1,960.00 | -0.51% | 82,412 |
| Sep 24, 2026 | 1,935.00 | 2,015.00 | 1,920.00 | 1,970.00 | 1,970.00 | 1.03% | 132,618 |
| Sep 23, 2026 | 1,980.00 | 1,980.00 | 1,915.00 | 1,950.00 | 1,950.00 | 0.26% | 101,072 |
| Sep 22, 2026 | 2,030.00 | 2,030.00 | 1,945.00 | 1,945.00 | 1,945.00 | -0.77% | 170,848 |
| Sep 21, 2026 | 1,950.00 | 1,990.00 | 1,910.00 | 1,960.00 | 1,960.00 | 0.51% | 95,874 |
| Sep 18, 2026 | 1,935.00 | 1,970.00 | 1,915.00 | 1,950.00 | 1,950.00 | 2.63% | 184,676 |
| Sep 17, 2026 | 1,895.00 | 1,945.00 | 1,875.00 | 1,900.00 | 1,900.00 | 0.26% | 106,755 |
| Sep 16, 2026 | 1,900.00 | 1,935.00 | 1,890.00 | 1,895.00 | 1,895.00 | 0.26% | 127,185 |
| Sep 15, 2026 | 1,910.00 | 1,940.00 | 1,890.00 | 1,890.00 | 1,890.00 | -3.57% | 139,284 |
| Sep 14, 2026 | 1,905.00 | 1,980.00 | 1,855.00 | 1,960.00 | 1,960.00 | -1.75% | 476,393 |
| Sep 11, 2026 | 2,190.00 | 2,195.00 | 1,995.00 | 1,995.00 | 1,995.00 | -9.93% | 526,912 |
| Sep 10, 2026 | 2,270.00 | 2,280.00 | 2,200.00 | 2,215.00 | 2,215.00 | -2.42% | 199,671 |
| Sep 9, 2026 | 2,320.00 | 2,320.00 | 2,270.00 | 2,270.00 | 2,270.00 | -1.94% | 110,295 |
| Sep 8, 2026 | 2,390.00 | 2,395.00 | 2,280.00 | 2,315.00 | 2,315.00 | -2.53% | 327,199 |
| Sep 7, 2026 | 2,425.00 | 2,475.00 | 2,360.00 | 2,375.00 | 2,375.00 | -1.66% | 336,295 |
| Sep 4, 2026 | 2,205.00 | 2,420.00 | 2,205.00 | 2,415.00 | 2,415.00 | 9.77% | 346,468 |
| Sep 3, 2026 | 2,270.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | -4.35% | 186,623 |
| Sep 2, 2026 | 2,295.00 | 2,340.00 | 2,240.00 | 2,300.00 | 2,300.00 | -1.92% | 199,227 |
| Sep 1, 2026 | 2,270.00 | 2,355.00 | 2,210.00 | 2,345.00 | 2,345.00 | 3.30% | 231,928 |
| Aug 31, 2026 | 2,270.00 | 2,335.00 | 2,240.00 | 2,270.00 | 2,270.00 | -1.30% | 193,786 |
| Aug 28, 2026 | 2,470.00 | 2,470.00 | 2,300.00 | 2,300.00 | 2,300.00 | -6.12% | 467,583 |
| Aug 27, 2026 | 2,410.00 | 2,535.00 | 2,395.00 | 2,450.00 | 2,450.00 | 3.38% | 554,087 |
| Aug 26, 2026 | 2,370.00 | 2,485.00 | 2,270.00 | 2,370.00 | 2,370.00 | 0.85% | 1,083,407 |
| Aug 25, 2026 | 2,245.00 | 2,350.00 | 2,180.00 | 2,350.00 | 2,350.00 | 9.81% | 375,538 |
| Aug 24, 2026 | 2,200.00 | 2,225.00 | 2,130.00 | 2,140.00 | 2,140.00 | -3.39% | 185,764 |
| Aug 21, 2026 | 2,435.00 | 2,435.00 | 2,215.00 | 2,215.00 | 2,215.00 | -9.96% | 626,426 |
| Aug 20, 2026 | 2,525.00 | 2,565.00 | 2,420.00 | 2,460.00 | 2,460.00 | -2.19% | 639,442 |
| Aug 19, 2026 | 2,475.00 | 2,540.00 | 2,360.00 | 2,515.00 | 2,515.00 | 1.00% | 737,142 |
| Aug 18, 2026 | 2,410.00 | 2,535.00 | 2,405.00 | 2,490.00 | 2,490.00 | 3.53% | 861,367 |
| Aug 17, 2026 | 2,395.00 | 2,465.00 | 2,340.00 | 2,405.00 | 2,405.00 | 2.12% | 335,350 |
| Aug 14, 2026 | 2,380.00 | 2,395.00 | 2,330.00 | 2,355.00 | 2,355.00 | -0.21% | 150,404 |
| Aug 13, 2026 | 2,435.00 | 2,435.00 | 2,345.00 | 2,360.00 | 2,360.00 | -1.26% | 158,741 |
| Aug 12, 2026 | 2,360.00 | 2,435.00 | 2,360.00 | 2,390.00 | 2,390.00 | 1.49% | 133,884 |
| Aug 11, 2026 | 2,525.00 | 2,540.00 | 2,345.00 | 2,355.00 | 2,355.00 | -5.23% | 367,839 |