Song Chuan Precision Co., Ltd. (TPE:7788)
Taiwan · Delayed Price · Currency is TWD 196.50
+3.50 (1.81%)
At close: Jan 30, 2026
Song Chuan Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 188.00 | 200.00 | 180.50 | 196.50 | 196.50 | 1.81% | 1,454,405 |
| Jan 29, 2026 | 198.00 | 198.00 | 185.50 | 193.00 | 193.00 | -1.03% | 1,177,398 |
| Jan 28, 2026 | 179.50 | 195.50 | 178.50 | 195.00 | 195.00 | 7.44% | 1,375,713 |
| Jan 27, 2026 | 178.00 | 184.50 | 174.00 | 181.50 | 181.50 | 1.97% | 861,752 |
| Jan 26, 2026 | 167.50 | 183.50 | 162.00 | 178.00 | 178.00 | 4.09% | 1,333,749 |
| Jan 23, 2026 | 172.00 | 172.00 | 163.00 | 171.00 | 171.00 | 9.27% | 2,149,871 |
| Jan 22, 2026 | 145.00 | 156.50 | 145.00 | 156.50 | 156.50 | 9.82% | 857,336 |
| Jan 21, 2026 | 138.50 | 149.50 | 138.50 | 142.50 | 142.50 | 0.71% | 422,318 |
| Jan 20, 2026 | 134.50 | 145.00 | 133.50 | 141.50 | 141.50 | 4.81% | 507,725 |
| Jan 19, 2026 | 139.00 | 139.00 | 131.50 | 135.00 | 135.00 | -2.88% | 346,695 |
| Jan 16, 2026 | 137.00 | 139.50 | 133.50 | 139.00 | 139.00 | 2.21% | 146,691 |
| Jan 15, 2026 | 139.50 | 139.50 | 135.50 | 136.00 | 136.00 | -2.51% | 136,252 |
| Jan 14, 2026 | 138.00 | 141.50 | 138.00 | 139.50 | 139.50 | 1.09% | 167,799 |
| Jan 13, 2026 | 143.00 | 143.00 | 136.00 | 138.00 | 138.00 | -1.43% | 221,014 |
| Jan 12, 2026 | 137.50 | 140.00 | 132.00 | 140.00 | 140.00 | 3.70% | 355,423 |
| Jan 9, 2026 | 131.50 | 135.00 | 129.50 | 135.00 | 135.00 | 2.66% | 225,985 |
| Jan 8, 2026 | 137.00 | 137.00 | 131.00 | 131.50 | 131.50 | -1.87% | 160,926 |
| Jan 7, 2026 | 140.00 | 140.00 | 133.50 | 134.00 | 134.00 | -0.74% | 141,319 |
| Jan 6, 2026 | 139.00 | 141.00 | 132.50 | 135.00 | 135.00 | -2.53% | 235,401 |
| Jan 5, 2026 | 146.50 | 146.50 | 137.50 | 138.50 | 138.50 | -2.12% | 252,758 |
| Jan 2, 2026 | 136.00 | 144.50 | 136.00 | 141.50 | 141.50 | 4.43% | 474,034 |
| Dec 31, 2025 | 134.50 | 139.50 | 132.00 | 135.50 | 135.50 | 1.88% | 264,970 |
| Dec 30, 2025 | 132.00 | 133.00 | 130.00 | 133.00 | 133.00 | -1.48% | 184,559 |
| Dec 29, 2025 | 134.00 | 141.00 | 133.50 | 135.00 | 135.00 | 1.12% | 276,905 |
| Dec 26, 2025 | 131.50 | 134.00 | 128.00 | 133.50 | 133.50 | 1.52% | 277,532 |
| Dec 24, 2025 | 146.00 | 147.50 | 131.50 | 131.50 | 131.50 | -9.93% | 1,259,470 |
| Dec 23, 2025 | 141.00 | 148.00 | 141.00 | 146.00 | 146.00 | 3.55% | 454,096 |
| Dec 22, 2025 | 147.50 | 147.50 | 138.50 | 141.00 | 141.00 | -2.42% | 487,545 |
| Dec 19, 2025 | 140.00 | 145.50 | 138.00 | 144.50 | 144.50 | 7.84% | 935,433 |
| Dec 18, 2025 | 135.00 | 136.50 | 128.00 | 134.00 | 134.00 | 1.52% | 359,042 |
| Dec 17, 2025 | 130.50 | 132.50 | 128.50 | 132.00 | 132.00 | - | 218,542 |
| Dec 16, 2025 | 133.00 | 136.00 | 126.50 | 132.00 | 132.00 | -2.22% | 327,837 |
| Dec 15, 2025 | 127.50 | 140.00 | 126.50 | 135.00 | 135.00 | 4.65% | 533,727 |
| Dec 12, 2025 | 130.00 | 132.00 | 128.00 | 129.00 | 129.00 | 0.39% | 157,906 |
| Dec 11, 2025 | 132.00 | 133.00 | 128.00 | 128.50 | 128.50 | -2.28% | 236,910 |
| Dec 10, 2025 | 135.00 | 135.00 | 128.00 | 131.50 | 131.50 | -2.23% | 273,409 |
| Dec 9, 2025 | 127.00 | 135.50 | 125.50 | 134.50 | 134.50 | 6.75% | 566,464 |
| Dec 8, 2025 | 128.00 | 131.00 | 124.00 | 126.00 | 126.00 | -1.56% | 493,403 |
| Dec 5, 2025 | 119.00 | 128.00 | 116.00 | 128.00 | 128.00 | 9.87% | 973,227 |
| Dec 4, 2025 | 111.00 | 116.50 | 111.00 | 116.50 | 116.50 | 9.91% | 251,694 |
| Dec 3, 2025 | 104.00 | 107.50 | 104.00 | 106.00 | 106.00 | 1.92% | 40,500 |
| Dec 2, 2025 | 106.50 | 106.50 | 102.00 | 104.00 | 104.00 | -1.42% | 91,879 |
| Dec 1, 2025 | 107.00 | 107.00 | 103.50 | 105.50 | 105.50 | -0.47% | 43,317 |
| Nov 28, 2025 | 105.50 | 107.00 | 105.50 | 106.00 | 106.00 | -0.47% | 39,148 |
| Nov 27, 2025 | 107.00 | 107.00 | 106.00 | 106.50 | 106.50 | -0.47% | 20,333 |
| Nov 26, 2025 | 107.50 | 110.00 | 106.00 | 107.00 | 107.00 | -0.93% | 46,379 |
| Nov 25, 2025 | 106.00 | 109.50 | 106.00 | 108.00 | 108.00 | 2.86% | 66,248 |
| Nov 24, 2025 | 106.00 | 106.00 | 104.50 | 105.00 | 105.00 | - | 28,863 |
| Nov 21, 2025 | 102.50 | 108.00 | 102.50 | 105.00 | 105.00 | -0.47% | 63,548 |
| Nov 20, 2025 | 102.00 | 109.00 | 102.00 | 105.50 | 105.50 | 5.50% | 82,451 |