Song Chuan Precision Co., Ltd. (TPE:7788)
Taiwan · Delayed Price · Currency is TWD 269.50
-3.50 (-1.28%)
At close: Jul 15, 2026
Song Chuan Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 258.00 | 277.50 | 255.50 | 273.00 | 273.00 | 5.41% | 5,799,587 |
| Jul 13, 2026 | 258.50 | 264.50 | 250.00 | 259.00 | 259.00 | 3.39% | 2,252,773 |
| Jul 9, 2026 | 256.00 | 259.50 | 250.00 | 250.50 | 250.50 | 3.30% | 2,579,844 |
| Jul 8, 2026 | 238.00 | 244.50 | 231.00 | 242.50 | 242.50 | 4.30% | 874,059 |
| Jul 7, 2026 | 240.50 | 250.50 | 228.00 | 232.50 | 232.50 | -2.72% | 1,464,445 |
| Jul 6, 2026 | 250.00 | 252.00 | 231.00 | 239.00 | 239.00 | -3.04% | 1,617,917 |
| Jul 3, 2026 | 248.50 | 250.00 | 244.50 | 246.50 | 246.50 | -0.80% | 750,690 |
| Jul 2, 2026 | 250.00 | 255.00 | 246.50 | 248.50 | 248.50 | -2.17% | 903,792 |
| Jul 1, 2026 | 258.50 | 262.00 | 252.00 | 254.00 | 254.00 | -1.17% | 1,437,404 |
| Jun 30, 2026 | 277.00 | 278.00 | 257.00 | 257.00 | 257.00 | -3.75% | 3,591,645 |
| Jun 29, 2026 | 257.00 | 269.50 | 248.50 | 267.00 | 267.00 | 6.80% | 2,053,784 |
| Jun 26, 2026 | 252.00 | 258.00 | 242.50 | 250.00 | 250.00 | -1.96% | 1,760,860 |
| Jun 25, 2026 | 267.50 | 267.50 | 252.50 | 255.00 | 255.00 | -3.77% | 1,601,681 |
| Jun 24, 2026 | 275.50 | 278.50 | 263.00 | 265.00 | 265.00 | -4.85% | 1,901,734 |
| Jun 23, 2026 | 283.50 | 285.00 | 270.00 | 278.50 | 278.50 | -1.07% | 2,261,439 |
| Jun 22, 2026 | 305.00 | 305.50 | 279.50 | 281.50 | 281.50 | -3.60% | 3,240,548 |
| Jun 18, 2026 | 275.50 | 299.00 | 270.50 | 292.00 | 292.00 | 6.18% | 3,647,223 |
| Jun 17, 2026 | 274.00 | 287.00 | 270.00 | 275.00 | 275.00 | 0.36% | 3,135,543 |
| Jun 16, 2026 | 256.50 | 277.50 | 248.00 | 274.00 | 274.00 | 7.03% | 3,989,529 |
| Jun 15, 2026 | 274.00 | 285.00 | 251.50 | 256.00 | 256.00 | -3.76% | 3,503,632 |
| Jun 12, 2026 | 275.00 | 286.00 | 263.00 | 266.00 | 266.00 | -1.85% | 4,086,024 |
| Jun 11, 2026 | 263.00 | 280.50 | 256.50 | 271.00 | 271.00 | 4.84% | 7,256,660 |
| Jun 10, 2026 | 253.00 | 258.50 | 251.00 | 258.50 | 258.50 | 10.00% | 3,257,354 |
| Jun 9, 2026 | 250.00 | 251.50 | 229.00 | 235.00 | 235.00 | -4.47% | 6,201,409 |
| Jun 8, 2026 | 202.00 | 246.00 | 202.00 | 246.00 | 246.00 | 9.82% | 6,900,617 |
| Jun 5, 2026 | 200.00 | 224.00 | 200.00 | 224.00 | 224.00 | 9.80% | 4,318,068 |
| Jun 4, 2026 | 201.50 | 218.00 | 195.00 | 204.00 | 204.00 | 2.77% | 4,162,760 |
| Jun 3, 2026 | 185.00 | 200.00 | 182.00 | 198.50 | 198.50 | 9.07% | 1,805,174 |
| Jun 2, 2026 | 190.00 | 190.00 | 178.00 | 182.00 | 182.00 | -3.96% | 742,398 |
| Jun 1, 2026 | 195.00 | 195.00 | 187.50 | 189.50 | 189.50 | -0.79% | 621,817 |
| May 29, 2026 | 187.00 | 191.50 | 185.00 | 191.00 | 191.00 | 5.52% | 890,467 |
| May 28, 2026 | 190.00 | 194.50 | 180.50 | 181.00 | 181.00 | -3.98% | 854,800 |
| May 27, 2026 | 196.00 | 197.00 | 185.00 | 188.50 | 188.50 | -1.05% | 743,218 |
| May 26, 2026 | 194.00 | 194.00 | 187.50 | 190.50 | 190.50 | -1.55% | 671,272 |
| May 25, 2026 | 198.00 | 206.00 | 193.50 | 193.50 | 193.50 | 0.52% | 1,653,653 |
| May 22, 2026 | 185.00 | 195.00 | 182.50 | 192.50 | 192.50 | 4.05% | 878,399 |
| May 21, 2026 | 190.50 | 193.50 | 183.00 | 185.00 | 185.00 | -1.07% | 1,276,429 |
| May 20, 2026 | 207.00 | 207.00 | 187.00 | 187.00 | 187.00 | -9.88% | 1,806,866 |
| May 19, 2026 | 215.00 | 216.50 | 204.50 | 207.50 | 207.50 | -4.16% | 1,073,539 |
| May 18, 2026 | 207.50 | 220.50 | 200.50 | 216.50 | 216.50 | 5.10% | 2,654,659 |
| May 15, 2026 | 209.00 | 226.00 | 203.00 | 206.00 | 206.00 | - | 3,463,325 |
| May 14, 2026 | 191.00 | 206.00 | 189.00 | 206.00 | 206.00 | 9.87% | 2,814,112 |
| May 13, 2026 | 182.00 | 190.00 | 179.50 | 187.50 | 187.50 | 1.90% | 836,081 |
| May 12, 2026 | 183.50 | 192.00 | 180.50 | 184.00 | 184.00 | 0.82% | 821,992 |
| May 11, 2026 | 178.00 | 185.00 | 173.00 | 182.50 | 182.50 | 3.69% | 725,162 |
| May 8, 2026 | 172.00 | 182.50 | 170.50 | 176.00 | 176.00 | 2.62% | 1,097,040 |
| May 7, 2026 | 164.00 | 173.00 | 163.00 | 171.50 | 171.50 | 4.57% | 918,681 |
| May 6, 2026 | 168.00 | 171.50 | 163.00 | 164.00 | 164.00 | -2.38% | 698,523 |
| May 5, 2026 | 167.00 | 170.00 | 166.50 | 168.00 | 168.00 | 0.60% | 229,576 |
| May 4, 2026 | 167.00 | 171.00 | 165.50 | 167.00 | 167.00 | 0.30% | 498,097 |