Syntec Technology Co., Ltd. (TPE:7750)
Taiwan · Delayed Price · Currency is TWD 1,890.00
-25.00 (-1.31%)
At close: Jul 29, 2026
Syntec Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 2,020.00 | 2,020.00 | 1,890.00 | 1,915.00 | 1,915.00 | -7.04% | 160,872 |
| Jul 27, 2026 | 2,050.00 | 2,080.00 | 1,975.00 | 2,060.00 | 2,060.00 | 1.73% | 123,733 |
| Jul 24, 2026 | 2,155.00 | 2,155.00 | 2,015.00 | 2,025.00 | 2,025.00 | -6.25% | 138,605 |
| Jul 23, 2026 | 2,040.00 | 2,160.00 | 2,040.00 | 2,160.00 | 2,160.00 | 6.40% | 260,499 |
| Jul 22, 2026 | 2,065.00 | 2,085.00 | 2,005.00 | 2,030.00 | 2,030.00 | - | 151,934 |
| Jul 21, 2026 | 1,925.00 | 2,055.00 | 1,925.00 | 2,030.00 | 2,030.00 | 4.10% | 185,802 |
| Jul 20, 2026 | 1,850.00 | 1,985.00 | 1,795.00 | 1,950.00 | 1,950.00 | 7.44% | 350,754 |
| Jul 17, 2026 | 1,880.00 | 1,940.00 | 1,805.00 | 1,815.00 | 1,815.00 | -7.16% | 216,264 |
| Jul 16, 2026 | 1,975.00 | 1,980.00 | 1,870.00 | 1,955.00 | 1,955.00 | -1.76% | 157,912 |
| Jul 15, 2026 | 2,035.00 | 2,055.00 | 1,980.00 | 1,990.00 | 1,990.00 | -2.21% | 110,806 |
| Jul 14, 2026 | 2,030.00 | 2,045.00 | 1,835.00 | 2,035.00 | 2,035.00 | 0.25% | 379,271 |
| Jul 13, 2026 | 2,190.00 | 2,215.00 | 2,020.00 | 2,030.00 | 2,030.00 | -1.69% | 257,237 |
| Jul 9, 2026 | 2,120.00 | 2,120.00 | 2,020.00 | 2,065.00 | 2,065.00 | -0.72% | 99,551 |
| Jul 8, 2026 | 2,075.00 | 2,095.00 | 1,995.00 | 2,080.00 | 2,080.00 | 0.73% | 76,472 |
| Jul 7, 2026 | 2,145.00 | 2,190.00 | 2,050.00 | 2,065.00 | 2,065.00 | -5.71% | 103,033 |
| Jul 6, 2026 | 2,250.00 | 2,250.00 | 2,135.00 | 2,190.00 | 2,190.00 | -0.23% | 98,805 |
| Jul 3, 2026 | 2,065.00 | 2,210.00 | 2,065.00 | 2,195.00 | 2,195.00 | 2.81% | 145,575 |
| Jul 2, 2026 | 2,055.00 | 2,150.00 | 2,000.00 | 2,135.00 | 2,135.00 | 4.15% | 177,793 |
| Jul 1, 2026 | 2,005.00 | 2,050.00 | 1,945.00 | 2,050.00 | 2,050.00 | 1.99% | 237,999 |
| Jun 30, 2026 | 2,105.00 | 2,105.00 | 2,000.00 | 2,010.00 | 2,010.00 | -2.66% | 120,459 |
| Jun 29, 2026 | 2,010.00 | 2,065.00 | 1,985.00 | 2,065.00 | 2,065.00 | 2.99% | 204,791 |
| Jun 26, 2026 | 2,100.00 | 2,100.00 | 2,005.00 | 2,005.00 | 2,005.00 | -4.52% | 195,666 |
| Jun 25, 2026 | 2,175.00 | 2,175.00 | 2,080.00 | 2,100.00 | 2,100.00 | -3.00% | 170,994 |
| Jun 24, 2026 | 2,165.00 | 2,190.00 | 2,085.00 | 2,165.00 | 2,165.00 | - | 135,689 |
| Jun 23, 2026 | 2,310.00 | 2,335.00 | 2,120.00 | 2,165.00 | 2,165.00 | -5.46% | 358,749 |
| Jun 22, 2026 | 2,400.00 | 2,400.00 | 2,250.00 | 2,290.00 | 2,290.00 | -3.38% | 357,029 |
| Jun 18, 2026 | 2,235.00 | 2,370.00 | 2,220.00 | 2,370.00 | 2,370.00 | 6.76% | 307,498 |
| Jun 17, 2026 | 2,280.00 | 2,280.00 | 2,195.00 | 2,220.00 | 2,220.00 | -2.42% | 144,017 |
| Jun 16, 2026 | 2,185.00 | 2,280.00 | 2,160.00 | 2,275.00 | 2,275.00 | 4.84% | 224,653 |
| Jun 15, 2026 | 2,280.00 | 2,315.00 | 2,170.00 | 2,170.00 | 2,170.00 | -2.69% | 389,917 |
| Jun 12, 2026 | 2,150.00 | 2,270.00 | 2,110.00 | 2,230.00 | 2,230.00 | 6.70% | 468,251 |
| Jun 11, 2026 | 2,135.00 | 2,140.00 | 1,980.00 | 2,090.00 | 2,090.00 | -2.11% | 394,248 |
| Jun 10, 2026 | 2,215.00 | 2,255.00 | 2,115.00 | 2,135.00 | 2,135.00 | -3.61% | 208,801 |
| Jun 9, 2026 | 2,195.00 | 2,285.00 | 2,165.00 | 2,215.00 | 2,215.00 | 1.37% | 285,384 |
| Jun 8, 2026 | 2,040.00 | 2,220.00 | 2,040.00 | 2,185.00 | 2,185.00 | -3.32% | 257,338 |
| Jun 5, 2026 | 2,315.00 | 2,315.00 | 2,205.00 | 2,260.00 | 2,260.00 | -1.09% | 175,330 |
| Jun 4, 2026 | 2,320.00 | 2,330.00 | 2,285.00 | 2,285.00 | 2,285.00 | -0.44% | 201,882 |
| Jun 3, 2026 | 2,240.00 | 2,320.00 | 2,240.00 | 2,295.00 | 2,295.00 | 4.32% | 263,918 |
| Jun 2, 2026 | 2,280.00 | 2,305.00 | 2,200.00 | 2,200.00 | 2,200.00 | -2.22% | 490,820 |
| Jun 1, 2026 | 2,400.00 | 2,425.00 | 2,220.00 | 2,250.00 | 2,250.00 | -5.86% | 981,666 |
| 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 |