Song Chuan Precision Co., Ltd. (TPE:7788)
Taiwan · Delayed Price · Currency is TWD 146.00
+5.00 (3.55%)
At close: Dec 23, 2025
Song Chuan Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | - | 68,941 |
| Nov 18, 2025 | 102.50 | 102.50 | 100.00 | 100.00 | 100.00 | -2.91% | 119,674 |
| Nov 17, 2025 | 104.50 | 104.50 | 102.00 | 103.00 | 103.00 | -1.44% | 75,338 |
| Nov 14, 2025 | 104.00 | 106.50 | 102.00 | 104.50 | 104.50 | -3.69% | 97,425 |
| Nov 13, 2025 | 108.50 | 109.00 | 104.50 | 108.50 | 108.50 | - | 104,561 |
| Nov 12, 2025 | 106.50 | 110.50 | 106.00 | 108.50 | 108.50 | 1.40% | 80,358 |
| Nov 11, 2025 | 104.50 | 111.50 | 103.00 | 107.00 | 107.00 | 3.88% | 177,437 |
| Nov 10, 2025 | 108.00 | 109.00 | 101.50 | 103.00 | 103.00 | -8.44% | 505,351 |
| Nov 7, 2025 | 115.00 | 115.00 | 112.50 | 112.50 | 112.50 | -1.75% | 76,697 |
| Nov 6, 2025 | 116.00 | 116.00 | 114.00 | 114.50 | 114.50 | - | 51,098 |
| Nov 5, 2025 | 117.50 | 117.50 | 112.00 | 114.50 | 114.50 | -2.97% | 140,714 |
| Nov 4, 2025 | 116.50 | 118.00 | 115.00 | 118.00 | 118.00 | 2.16% | 178,811 |
| Nov 3, 2025 | 118.00 | 119.50 | 115.00 | 115.50 | 115.50 | -1.70% | 146,170 |
| Oct 31, 2025 | 117.50 | 119.50 | 117.00 | 117.50 | 117.50 | 0.86% | 121,656 |
| Oct 30, 2025 | 124.00 | 125.00 | 114.50 | 116.50 | 116.50 | -5.67% | 551,660 |
| Oct 29, 2025 | 125.00 | 128.50 | 122.50 | 123.50 | 123.50 | -4.26% | 721,705 |
| Oct 28, 2025 | 120.00 | 130.50 | 120.00 | 129.00 | 129.00 | 8.40% | 1,205,317 |
| Oct 27, 2025 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 3.03% | 393,835 |
| Oct 23, 2025 | 115.00 | 117.00 | 114.50 | 115.50 | 115.50 | -0.43% | 132,707 |
| Oct 22, 2025 | 116.00 | 117.50 | 114.50 | 116.00 | 116.00 | -0.85% | 140,556 |
| Oct 21, 2025 | 115.50 | 119.00 | 115.00 | 117.00 | 117.00 | 2.18% | 243,866 |
| Oct 20, 2025 | 118.00 | 118.00 | 114.50 | 114.50 | 114.50 | -2.97% | 367,224 |
| Oct 17, 2025 | 113.00 | 119.00 | 113.00 | 118.00 | 118.00 | 5.36% | 645,375 |
| Oct 16, 2025 | 126.00 | 127.50 | 107.50 | 112.00 | 112.00 | -21.68% | 1,585,006 |
| Oct 15, 2025 | 143.00 | 144.50 | 136.50 | 143.00 | 143.00 | - | 174,875 |
| Oct 14, 2025 | 146.00 | 146.00 | 139.00 | 143.00 | 143.00 | -0.69% | 43,547 |