Syntec Technology Co., Ltd. (TPE:7750)
Taiwan · Delayed Price · Currency is TWD 2,390.00
+15.00 (0.63%)
At close: May 29, 2026
Syntec Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2,400.00 | 2,445.00 | 2,360.00 | 2,390.00 | 2,390.00 | 0.63% | 283,843 |
| May 28, 2026 | 2,550.00 | 2,550.00 | 2,300.00 | 2,375.00 | 2,375.00 | -5.38% | 409,803 |
| May 27, 2026 | 2,655.00 | 2,665.00 | 2,460.00 | 2,510.00 | 2,510.00 | -4.56% | 510,575 |
| May 26, 2026 | 2,570.00 | 2,700.00 | 2,535.00 | 2,630.00 | 2,630.00 | 3.75% | 828,761 |
| May 25, 2026 | 2,485.00 | 2,580.00 | 2,470.00 | 2,535.00 | 2,535.00 | 6.07% | 538,655 |
| May 22, 2026 | 2,380.00 | 2,440.00 | 2,340.00 | 2,390.00 | 2,390.00 | -0.62% | 405,788 |
| May 21, 2026 | 2,570.00 | 2,570.00 | 2,405.00 | 2,405.00 | 2,405.00 | -3.61% | 709,816 |
| May 20, 2026 | 2,410.00 | 2,520.00 | 2,330.00 | 2,495.00 | 2,495.00 | 6.17% | 2,366,132 |
| May 19, 2026 | 2,520.00 | 2,530.00 | 2,290.00 | 2,350.00 | 2,350.00 | -7.48% | 1,118,573 |
| May 18, 2026 | 2,520.00 | 2,605.00 | 2,495.00 | 2,540.00 | 2,540.00 | -0.59% | 705,863 |
| May 15, 2026 | 2,745.00 | 2,775.00 | 2,480.00 | 2,555.00 | 2,555.00 | -6.92% | 892,363 |
| May 14, 2026 | 2,850.00 | 2,920.00 | 2,705.00 | 2,745.00 | 2,745.00 | -0.72% | 685,267 |
| May 13, 2026 | 2,950.00 | 3,050.00 | 2,765.00 | 2,765.00 | 2,765.00 | -9.93% | 1,114,810 |
| May 12, 2026 | 3,060.00 | 3,070.00 | 2,990.00 | 3,070.00 | 3,070.00 | 9.84% | 549,196 |
| May 11, 2026 | 2,790.00 | 2,795.00 | 2,790.00 | 2,795.00 | 2,795.00 | 9.82% | 254,528 |
| May 8, 2026 | 2,610.00 | 2,710.00 | 2,545.00 | 2,545.00 | 2,545.00 | -2.30% | 457,167 |
| May 7, 2026 | 2,590.00 | 2,625.00 | 2,525.00 | 2,605.00 | 2,605.00 | 0.39% | 310,595 |
| May 6, 2026 | 2,705.00 | 2,705.00 | 2,415.00 | 2,595.00 | 2,595.00 | -2.81% | 1,039,779 |
| May 5, 2026 | 2,800.00 | 2,800.00 | 2,630.00 | 2,670.00 | 2,670.00 | 0.75% | 526,270 |
| May 4, 2026 | 2,600.00 | 2,655.00 | 2,555.00 | 2,650.00 | 2,650.00 | 2.91% | 649,177 |
| Apr 30, 2026 | 2,475.00 | 2,630.00 | 2,355.00 | 2,575.00 | 2,575.00 | 7.29% | 776,110 |
| Apr 29, 2026 | 2,375.00 | 2,475.00 | 2,310.00 | 2,400.00 | 2,400.00 | - | 689,900 |
| Apr 28, 2026 | 2,225.00 | 2,400.00 | 2,225.00 | 2,400.00 | 2,400.00 | 9.84% | 885,977 |
| Apr 27, 2026 | 2,210.00 | 2,240.00 | 2,100.00 | 2,185.00 | 2,185.00 | 3.07% | 528,142 |
| 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% | 1,463,651 |
| 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 | 8.49% | 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 |