Song Chuan Precision Co., Ltd. (TPE:7788)
Taiwan · Delayed Price · Currency is TWD 204.00
+5.50 (2.77%)
At close: Jun 4, 2026
Song Chuan Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 201.50 | 218.00 | 195.00 | 204.00 | 204.00 | 2.77% | 4,159,944 |
| 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% | 851,332 |
| 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% | 671,172 |
| May 25, 2026 | 198.00 | 206.00 | 193.50 | 193.50 | 193.50 | 0.52% | 1,653,108 |
| May 22, 2026 | 185.00 | 195.00 | 182.50 | 192.50 | 192.50 | 4.05% | 875,088 |
| 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% | 1,071,954 |
| 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% | 2,813,957 |
| May 13, 2026 | 182.00 | 190.00 | 179.50 | 187.50 | 187.50 | 1.90% | 833,872 |
| 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 |
| Apr 30, 2026 | 172.50 | 173.00 | 166.00 | 166.50 | 166.50 | -3.76% | 312,957 |
| Apr 29, 2026 | 166.00 | 177.00 | 163.00 | 173.00 | 173.00 | 3.90% | 655,961 |
| Apr 28, 2026 | 167.50 | 171.00 | 165.50 | 166.50 | 166.50 | -1.19% | 217,018 |
| Apr 27, 2026 | 170.50 | 171.00 | 164.00 | 168.50 | 168.50 | -0.88% | 398,761 |
| Apr 24, 2026 | 177.00 | 183.00 | 166.00 | 170.00 | 170.00 | 0.29% | 1,103,410 |
| Apr 23, 2026 | 173.00 | 174.50 | 159.00 | 169.50 | 169.50 | 0.30% | 1,068,746 |
| Apr 22, 2026 | 166.50 | 173.00 | 166.00 | 169.00 | 169.00 | 2.11% | 483,234 |
| Apr 21, 2026 | 166.50 | 170.00 | 162.50 | 165.50 | 165.50 | -0.90% | 445,630 |
| Apr 20, 2026 | 170.00 | 170.50 | 164.00 | 167.00 | 167.00 | 2.45% | 817,744 |
| Apr 17, 2026 | 155.50 | 163.50 | 152.00 | 163.00 | 163.00 | 7.59% | 980,330 |
| Apr 16, 2026 | 156.00 | 156.00 | 149.00 | 151.50 | 151.50 | -0.66% | 383,825 |
| Apr 15, 2026 | 146.50 | 152.50 | 146.50 | 152.50 | 152.50 | 4.45% | 465,133 |
| Apr 14, 2026 | 147.00 | 150.00 | 145.00 | 146.00 | 146.00 | 0.34% | 249,477 |
| Apr 13, 2026 | 146.00 | 147.00 | 142.00 | 145.50 | 145.50 | -0.34% | 471,041 |
| Apr 10, 2026 | 142.50 | 148.50 | 142.00 | 146.00 | 146.00 | 3.55% | 293,694 |
| Apr 9, 2026 | 138.50 | 143.00 | 136.00 | 141.00 | 141.00 | 1.08% | 180,665 |
| Apr 8, 2026 | 135.00 | 141.00 | 135.00 | 139.50 | 139.50 | 5.28% | 276,066 |
| Apr 7, 2026 | 134.00 | 136.00 | 131.00 | 132.50 | 132.50 | 0.38% | 142,763 |
| Apr 2, 2026 | 137.50 | 138.00 | 131.00 | 132.00 | 132.00 | -4.00% | 189,088 |
| Apr 1, 2026 | 139.50 | 140.00 | 135.50 | 137.50 | 137.50 | 3.00% | 175,762 |
| Mar 31, 2026 | 135.50 | 138.00 | 131.00 | 133.50 | 133.50 | -3.61% | 316,442 |
| Mar 30, 2026 | 138.00 | 140.00 | 137.00 | 138.50 | 138.50 | -3.15% | 220,233 |
| Mar 27, 2026 | 146.00 | 146.00 | 140.50 | 143.00 | 143.00 | -3.38% | 384,634 |
| Mar 26, 2026 | 154.00 | 161.00 | 146.00 | 148.00 | 148.00 | -3.90% | 805,352 |
| Mar 25, 2026 | 141.50 | 154.00 | 141.50 | 154.00 | 154.00 | 10.00% | 508,231 |
| Mar 24, 2026 | 146.00 | 147.00 | 137.00 | 140.00 | 140.00 | -2.10% | 361,167 |