Syntec Technology Co., Ltd. (TPE:7750)
Taiwan · Delayed Price · Currency is TWD 2,120.00
-120.00 (-5.36%)
At close: Apr 24, 2026
Syntec Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2,300.00 | 2,325.00 | 2,105.00 | 2,120.00 | 2,120.00 | -5.36% | 1,338,587 |
| Apr 23, 2026 | 2,045.00 | 2,240.00 | 2,015.00 | 2,240.00 | 2,240.00 | 9.80% | 1,463,407 |
| Apr 22, 2026 | 2,120.00 | 2,130.00 | 2,010.00 | 2,040.00 | 2,040.00 | 5.15% | 938,452 |
| Apr 21, 2026 | 1,905.00 | 1,965.00 | 1,890.00 | 1,940.00 | 1,940.00 | 1.31% | 443,162 |
| Apr 20, 2026 | 1,800.00 | 1,950.00 | 1,775.00 | 1,915.00 | 1,915.00 | 5.80% | 654,949 |
| Apr 17, 2026 | 1,690.00 | 1,810.00 | 1,670.00 | 1,810.00 | 1,810.00 | 8.38% | 554,306 |
| Apr 16, 2026 | 1,675.00 | 1,690.00 | 1,610.00 | 1,670.00 | 1,670.00 | 0.60% | 263,631 |
| Apr 15, 2026 | 1,680.00 | 1,710.00 | 1,635.00 | 1,660.00 | 1,660.00 | 0.30% | 437,962 |
| Apr 14, 2026 | 1,590.00 | 1,670.00 | 1,565.00 | 1,655.00 | 1,655.00 | 4.75% | 697,984 |
| Apr 13, 2026 | 1,575.00 | 1,620.00 | 1,500.00 | 1,580.00 | 1,580.00 | 5.33% | 767,732 |
| Apr 10, 2026 | 1,465.00 | 1,500.00 | 1,420.00 | 1,500.00 | 1,500.00 | 5.63% | 476,658 |
| Apr 9, 2026 | 1,445.00 | 1,505.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.73% | 542,693 |
| Apr 8, 2026 | 1,460.00 | 1,460.00 | 1,365.00 | 1,445.00 | 1,445.00 | 1.05% | 466,322 |
| Apr 7, 2026 | 1,405.00 | 1,430.00 | 1,390.00 | 1,430.00 | 1,430.00 | 6.72% | 368,809 |
| Apr 2, 2026 | 1,360.00 | 1,380.00 | 1,320.00 | 1,340.00 | 1,340.00 | -1.11% | 204,877 |
| Apr 1, 2026 | 1,300.00 | 1,355.00 | 1,295.00 | 1,355.00 | 1,355.00 | 7.11% | 328,204 |
| Mar 31, 2026 | 1,360.00 | 1,360.00 | 1,230.00 | 1,265.00 | 1,248.94 | -5.60% | 317,197 |
| Mar 30, 2026 | 1,260.00 | 1,340.00 | 1,245.00 | 1,340.00 | 1,322.98 | 4.28% | 332,940 |
| Mar 27, 2026 | 1,265.00 | 1,305.00 | 1,255.00 | 1,285.00 | 1,268.68 | -0.39% | 232,139 |
| Mar 26, 2026 | 1,260.00 | 1,330.00 | 1,255.00 | 1,290.00 | 1,273.62 | 1.98% | 215,724 |
| Mar 25, 2026 | 1,290.00 | 1,330.00 | 1,260.00 | 1,265.00 | 1,248.94 | 0.80% | 435,194 |
| Mar 24, 2026 | 1,325.00 | 1,325.00 | 1,225.00 | 1,255.00 | 1,239.06 | -3.46% | 349,912 |
| Mar 23, 2026 | 1,240.00 | 1,350.00 | 1,240.00 | 1,300.00 | 1,283.49 | -2.99% | 325,361 |
| Mar 20, 2026 | 1,430.00 | 1,430.00 | 1,340.00 | 1,340.00 | 1,322.98 | -6.94% | 1,030,886 |
| Mar 19, 2026 | 1,390.00 | 1,455.00 | 1,390.00 | 1,440.00 | 1,421.71 | - | 290,413 |
| Mar 18, 2026 | 1,400.00 | 1,440.00 | 1,390.00 | 1,440.00 | 1,421.71 | 5.11% | 265,374 |
| Mar 17, 2026 | 1,340.00 | 1,410.00 | 1,340.00 | 1,370.00 | 1,352.60 | 2.24% | 238,190 |
| Mar 16, 2026 | 1,330.00 | 1,360.00 | 1,295.00 | 1,340.00 | 1,322.98 | 1.52% | 118,342 |
| Mar 13, 2026 | 1,310.00 | 1,335.00 | 1,295.00 | 1,320.00 | 1,303.24 | -1.86% | 156,526 |
| Mar 12, 2026 | 1,310.00 | 1,375.00 | 1,290.00 | 1,345.00 | 1,327.92 | 2.67% | 343,242 |
| Mar 11, 2026 | 1,270.00 | 1,315.00 | 1,255.00 | 1,310.00 | 1,293.37 | 3.56% | 367,088 |
| Mar 10, 2026 | 1,265.00 | 1,285.00 | 1,185.00 | 1,265.00 | 1,248.94 | 4.12% | 324,883 |
| Mar 9, 2026 | 1,195.00 | 1,220.00 | 1,170.00 | 1,215.00 | 1,199.57 | -6.18% | 463,083 |
| Mar 6, 2026 | 1,310.00 | 1,310.00 | 1,255.00 | 1,295.00 | 1,278.56 | -3.00% | 327,620 |
| Mar 5, 2026 | 1,275.00 | 1,340.00 | 1,270.00 | 1,335.00 | 1,318.05 | 7.66% | 469,509 |
| Mar 4, 2026 | 1,205.00 | 1,245.00 | 1,160.00 | 1,240.00 | 1,224.25 | -1.20% | 642,280 |
| Mar 3, 2026 | 1,285.00 | 1,290.00 | 1,220.00 | 1,255.00 | 1,239.06 | -1.95% | 581,306 |
| Mar 2, 2026 | 1,255.00 | 1,350.00 | 1,255.00 | 1,280.00 | 1,263.75 | -4.83% | 748,523 |
| Feb 26, 2026 | 1,330.00 | 1,355.00 | 1,310.00 | 1,345.00 | 1,327.92 | 3.46% | 1,784,354 |
| Feb 25, 2026 | 1,245.00 | 1,325.00 | 1,235.00 | 1,300.00 | 1,283.49 | 4.42% | 728,196 |
| Feb 24, 2026 | 1,215.00 | 1,255.00 | 1,185.00 | 1,245.00 | 1,229.19 | 2.05% | 627,365 |
| Feb 23, 2026 | 1,215.00 | 1,250.00 | 1,165.00 | 1,220.00 | 1,204.51 | -0.81% | 584,057 |
| Feb 11, 2026 | 1,190.00 | 1,230.00 | 1,165.00 | 1,230.00 | 1,214.38 | 6.96% | 888,789 |
| Feb 10, 2026 | 1,135.00 | 1,155.00 | 1,115.00 | 1,150.00 | 1,135.40 | 0.88% | 457,417 |
| Feb 9, 2026 | 1,095.00 | 1,150.00 | 1,080.00 | 1,140.00 | 1,125.52 | 3.64% | 752,512 |
| Feb 6, 2026 | 1,060.00 | 1,130.00 | 1,035.00 | 1,100.00 | 1,086.03 | 2.80% | 903,086 |
| Feb 5, 2026 | 1,075.00 | 1,100.00 | 1,055.00 | 1,070.00 | 1,056.41 | -0.93% | 497,286 |
| Feb 4, 2026 | 995.00 | 1,095.00 | 986.00 | 1,080.00 | 1,066.29 | 8.43% | 806,305 |
| Feb 3, 2026 | 1,000.00 | 1,000.00 | 973.00 | 996.00 | 983.35 | -0.90% | 348,259 |
| Feb 2, 2026 | 967.00 | 1,010.00 | 953.00 | 1,005.00 | 992.24 | 4.36% | 602,029 |