Song Chuan Precision Co., Ltd. (TPE:7788)
Taiwan · Delayed Price · Currency is TWD 203.50
+11.00 (5.71%)
At close: Aug 4, 2026
Song Chuan Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 189.00 | 204.00 | 188.50 | 203.50 | 203.50 | 5.71% | 938,106 |
| Aug 3, 2026 | 187.50 | 200.00 | 185.00 | 192.50 | 192.50 | 1.58% | 863,877 |
| Jul 31, 2026 | 190.50 | 190.50 | 183.00 | 189.50 | 189.50 | 9.22% | 832,048 |
| Jul 30, 2026 | 184.50 | 188.50 | 171.50 | 173.50 | 173.50 | -6.72% | 1,413,971 |
| Jul 29, 2026 | 199.50 | 199.50 | 180.00 | 186.00 | 186.00 | -5.10% | 1,557,061 |
| Jul 28, 2026 | 201.50 | 203.00 | 195.00 | 196.00 | 196.00 | -5.54% | 822,821 |
| Jul 27, 2026 | 207.00 | 213.50 | 204.00 | 207.50 | 207.50 | 0.24% | 666,921 |
| Jul 24, 2026 | 228.50 | 229.00 | 205.50 | 207.00 | 207.00 | -9.21% | 1,891,942 |
| Jul 23, 2026 | 242.50 | 243.00 | 229.50 | 230.00 | 228.00 | -3.97% | 728,269 |
| Jul 22, 2026 | 230.00 | 244.00 | 230.00 | 239.50 | 237.42 | 4.59% | 1,265,729 |
| Jul 21, 2026 | 236.50 | 237.50 | 223.00 | 229.00 | 227.01 | -1.72% | 1,014,061 |
| Jul 20, 2026 | 235.00 | 240.00 | 220.00 | 233.00 | 230.97 | -0.85% | 1,965,298 |
| Jul 17, 2026 | 250.50 | 256.50 | 235.00 | 235.00 | 232.96 | -9.96% | 2,342,296 |
| Jul 16, 2026 | 266.00 | 271.50 | 260.50 | 261.00 | 258.73 | -3.15% | 1,293,955 |
| Jul 15, 2026 | 274.50 | 274.50 | 260.00 | 269.50 | 267.16 | -1.28% | 2,715,427 |
| Jul 14, 2026 | 258.00 | 277.50 | 255.50 | 273.00 | 270.63 | 5.41% | 5,803,949 |
| Jul 13, 2026 | 258.50 | 264.50 | 250.00 | 259.00 | 256.75 | 3.39% | 2,252,773 |
| Jul 9, 2026 | 256.00 | 259.50 | 250.00 | 250.50 | 248.32 | 3.30% | 2,579,844 |
| Jul 8, 2026 | 238.00 | 244.50 | 231.00 | 242.50 | 240.39 | 4.30% | 874,059 |
| Jul 7, 2026 | 240.50 | 250.50 | 228.00 | 232.50 | 230.48 | -2.72% | 1,464,445 |
| Jul 6, 2026 | 250.00 | 252.00 | 231.00 | 239.00 | 236.92 | -3.04% | 1,617,917 |
| Jul 3, 2026 | 248.50 | 250.00 | 244.50 | 246.50 | 244.36 | -0.80% | 750,690 |
| Jul 2, 2026 | 250.00 | 255.00 | 246.50 | 248.50 | 246.34 | -2.17% | 903,792 |
| Jul 1, 2026 | 258.50 | 262.00 | 252.00 | 254.00 | 251.79 | -1.17% | 1,437,404 |
| Jun 30, 2026 | 277.00 | 278.00 | 257.00 | 257.00 | 254.77 | -3.75% | 3,591,645 |
| Jun 29, 2026 | 257.00 | 269.50 | 248.50 | 267.00 | 264.68 | 6.80% | 2,053,784 |
| Jun 26, 2026 | 252.00 | 258.00 | 242.50 | 250.00 | 247.83 | -1.96% | 1,760,860 |
| Jun 25, 2026 | 267.50 | 267.50 | 252.50 | 255.00 | 252.78 | -3.77% | 1,601,681 |
| Jun 24, 2026 | 275.50 | 278.50 | 263.00 | 265.00 | 262.70 | -4.85% | 1,901,734 |
| Jun 23, 2026 | 283.50 | 285.00 | 270.00 | 278.50 | 276.08 | -1.07% | 2,261,439 |
| Jun 22, 2026 | 305.00 | 305.50 | 279.50 | 281.50 | 279.05 | -3.60% | 3,240,548 |
| Jun 18, 2026 | 275.50 | 299.00 | 270.50 | 292.00 | 289.46 | 6.18% | 3,647,223 |
| Jun 17, 2026 | 274.00 | 287.00 | 270.00 | 275.00 | 272.61 | 0.36% | 3,135,543 |
| Jun 16, 2026 | 256.50 | 277.50 | 248.00 | 274.00 | 271.62 | 7.03% | 3,989,529 |
| Jun 15, 2026 | 274.00 | 285.00 | 251.50 | 256.00 | 253.77 | -3.76% | 3,503,632 |
| Jun 12, 2026 | 275.00 | 286.00 | 263.00 | 266.00 | 263.69 | -1.85% | 4,086,024 |
| Jun 11, 2026 | 263.00 | 280.50 | 256.50 | 271.00 | 268.64 | 4.84% | 7,256,660 |
| Jun 10, 2026 | 253.00 | 258.50 | 251.00 | 258.50 | 256.25 | 10.00% | 3,257,354 |
| Jun 9, 2026 | 250.00 | 251.50 | 229.00 | 235.00 | 232.96 | -4.47% | 6,201,409 |
| Jun 8, 2026 | 202.00 | 246.00 | 202.00 | 246.00 | 243.86 | 9.82% | 6,900,617 |
| Jun 5, 2026 | 200.00 | 224.00 | 200.00 | 224.00 | 222.05 | 9.80% | 4,318,068 |
| Jun 4, 2026 | 201.50 | 218.00 | 195.00 | 204.00 | 202.23 | 2.77% | 4,162,760 |
| Jun 3, 2026 | 185.00 | 200.00 | 182.00 | 198.50 | 196.77 | 9.07% | 1,805,174 |
| Jun 2, 2026 | 190.00 | 190.00 | 178.00 | 182.00 | 180.42 | -3.96% | 742,398 |
| Jun 1, 2026 | 195.00 | 195.00 | 187.50 | 189.50 | 187.85 | -0.79% | 621,817 |
| May 29, 2026 | 187.00 | 191.50 | 185.00 | 191.00 | 189.34 | 5.52% | 890,467 |
| May 28, 2026 | 190.00 | 194.50 | 180.50 | 181.00 | 179.43 | -3.98% | 854,800 |
| May 27, 2026 | 196.00 | 197.00 | 185.00 | 188.50 | 186.86 | -1.05% | 743,218 |
| May 26, 2026 | 194.00 | 194.00 | 187.50 | 190.50 | 188.84 | -1.55% | 671,272 |
| May 25, 2026 | 198.00 | 206.00 | 193.50 | 193.50 | 191.82 | 0.52% | 1,653,653 |