Song Chuan Precision Co., Ltd. (TPE:7788)
Taiwan · Delayed Price · Currency is TWD 275.50
-13.50 (-4.67%)
At close: Oct 22, 2026
Song Chuan Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 295.00 | 296.00 | 274.50 | 275.50 | 275.50 | -4.67% | 927,016 |
| Oct 21, 2026 | 295.00 | 295.50 | 287.00 | 289.00 | 289.00 | 0.70% | 864,254 |
| Oct 20, 2026 | 280.00 | 297.00 | 280.00 | 287.00 | 287.00 | 2.32% | 1,360,004 |
| Oct 19, 2026 | 270.00 | 283.50 | 268.00 | 280.50 | 280.50 | 1.08% | 1,112,886 |
| Oct 16, 2026 | 285.00 | 287.50 | 276.00 | 277.50 | 277.50 | -1.94% | 1,964,521 |
| Oct 15, 2026 | 289.50 | 298.00 | 282.00 | 283.00 | 283.00 | -7.06% | 1,940,891 |
| Oct 14, 2026 | 310.50 | 313.00 | 304.00 | 304.50 | 304.50 | -1.30% | 1,035,656 |
| Oct 13, 2026 | 311.50 | 322.00 | 302.00 | 308.50 | 308.50 | -2.37% | 1,630,669 |
| Oct 12, 2026 | 303.00 | 324.00 | 300.50 | 316.00 | 316.00 | 3.61% | 2,133,172 |
| Oct 8, 2026 | 313.00 | 316.00 | 303.00 | 305.00 | 305.00 | -7.29% | 3,369,555 |
| Oct 7, 2026 | 342.00 | 345.50 | 329.00 | 329.00 | 329.00 | -9.99% | 4,724,716 |
| Oct 6, 2026 | 339.50 | 365.50 | 335.00 | 365.50 | 365.50 | 9.92% | 3,959,956 |
| Oct 5, 2026 | 313.00 | 335.00 | 311.50 | 332.50 | 332.50 | 8.31% | 3,149,388 |
| Oct 2, 2026 | 289.00 | 309.50 | 289.00 | 307.00 | 307.00 | 5.68% | 2,364,467 |
| Oct 1, 2026 | 299.00 | 300.00 | 285.00 | 290.50 | 290.50 | -1.19% | 2,530,364 |
| Sep 30, 2026 | 292.00 | 296.00 | 286.50 | 294.00 | 294.00 | 2.26% | 926,113 |
| Sep 29, 2026 | 290.50 | 296.00 | 287.00 | 287.50 | 287.50 | -0.69% | 928,026 |
| Sep 24, 2026 | 287.00 | 291.00 | 285.00 | 289.50 | 289.50 | -0.17% | 470,469 |
| Sep 23, 2026 | 292.00 | 294.50 | 282.00 | 290.00 | 290.00 | -0.17% | 914,131 |
| Sep 22, 2026 | 298.00 | 298.50 | 288.50 | 290.50 | 290.50 | -0.17% | 1,025,001 |
| Sep 21, 2026 | 298.00 | 302.00 | 291.00 | 291.00 | 291.00 | -2.02% | 1,039,243 |
| Sep 18, 2026 | 290.50 | 304.00 | 290.50 | 297.00 | 297.00 | 3.48% | 1,439,061 |
| Sep 17, 2026 | 296.50 | 299.00 | 285.00 | 287.00 | 287.00 | -1.71% | 1,085,774 |
| Sep 16, 2026 | 283.50 | 299.00 | 279.50 | 292.00 | 292.00 | 4.10% | 1,282,512 |
| Sep 15, 2026 | 280.00 | 291.50 | 279.50 | 280.50 | 280.50 | -0.53% | 1,428,881 |
| 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 |