Song Chuan Precision Co., Ltd. (TPE:7788)
Taiwan · Delayed Price · Currency is TWD 286.50
-21.50 (-6.98%)
At close: Sep 11, 2026
Song Chuan Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 275.00 | 288.00 | 265.50 | 282.00 | 282.00 | -1.57% | 1,779,323 |
| Sep 11, 2026 | 302.00 | 304.50 | 286.50 | 286.50 | 286.50 | -6.98% | 1,966,280 |
| Sep 10, 2026 | 324.00 | 330.00 | 300.50 | 308.00 | 308.00 | -3.90% | 6,140,631 |
| Sep 9, 2026 | 304.50 | 320.50 | 304.50 | 320.50 | 320.50 | 9.95% | 2,978,086 |
| Sep 8, 2026 | 300.00 | 304.50 | 285.00 | 291.50 | 291.50 | -7.90% | 3,837,173 |
| Sep 7, 2026 | 335.00 | 335.00 | 310.00 | 316.50 | 316.50 | -5.52% | 3,776,454 |
| Sep 4, 2026 | 319.00 | 339.50 | 315.00 | 335.00 | 335.00 | 6.35% | 4,593,320 |
| Sep 3, 2026 | 330.00 | 332.00 | 297.50 | 315.00 | 315.00 | -0.32% | 3,682,299 |
| Sep 2, 2026 | 315.50 | 322.00 | 312.50 | 316.00 | 316.00 | -1.40% | 1,498,352 |
| Sep 1, 2026 | 321.00 | 323.00 | 302.50 | 320.50 | 320.50 | 1.42% | 3,576,565 |
| Aug 31, 2026 | 339.00 | 347.00 | 307.00 | 316.00 | 316.00 | -3.51% | 5,539,498 |
| Aug 28, 2026 | 310.00 | 327.50 | 305.00 | 327.50 | 327.50 | 9.90% | 3,599,795 |
| Aug 27, 2026 | 276.00 | 300.00 | 269.50 | 298.00 | 298.00 | 8.96% | 4,639,011 |
| Aug 26, 2026 | 256.50 | 278.00 | 252.50 | 273.50 | 273.50 | 5.80% | 1,463,681 |
| Aug 25, 2026 | 256.00 | 258.50 | 245.00 | 258.50 | 258.50 | 2.17% | 761,431 |
| Aug 24, 2026 | 246.00 | 259.00 | 246.00 | 253.00 | 253.00 | 1.81% | 843,194 |
| Aug 21, 2026 | 255.50 | 255.50 | 246.50 | 248.50 | 248.50 | -2.93% | 977,899 |
| Aug 20, 2026 | 277.50 | 279.00 | 250.00 | 256.00 | 256.00 | -6.57% | 2,362,932 |
| Aug 19, 2026 | 272.50 | 283.50 | 269.00 | 274.00 | 274.00 | -1.44% | 1,631,800 |
| Aug 18, 2026 | 279.50 | 283.50 | 267.00 | 278.00 | 278.00 | -0.71% | 2,253,392 |
| Aug 17, 2026 | 272.00 | 283.50 | 265.50 | 280.00 | 280.00 | 4.48% | 2,097,731 |
| Aug 14, 2026 | 271.50 | 276.50 | 263.50 | 268.00 | 268.00 | -2.72% | 1,801,770 |
| Aug 13, 2026 | 256.00 | 278.00 | 253.00 | 275.50 | 275.50 | 7.62% | 2,839,235 |
| Aug 12, 2026 | 241.00 | 261.50 | 240.50 | 256.00 | 256.00 | 7.34% | 1,775,790 |
| Aug 11, 2026 | 247.50 | 251.50 | 235.00 | 238.50 | 238.50 | 1.71% | 1,727,883 |
| Aug 10, 2026 | 238.00 | 238.00 | 226.00 | 234.50 | 234.50 | -0.21% | 2,400,906 |
| Aug 7, 2026 | 223.00 | 239.50 | 221.50 | 235.00 | 235.00 | 7.80% | 2,820,508 |
| Aug 6, 2026 | 209.50 | 222.50 | 206.50 | 218.00 | 218.00 | 3.81% | 1,008,873 |
| Aug 5, 2026 | 208.00 | 215.00 | 205.50 | 210.00 | 210.00 | 3.19% | 1,060,141 |
| 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 |