SYN-TECH Chem. & Pharm. Co., Ltd. (TPEX:1777)
Taiwan · Delayed Price · Currency is TWD 77.10
+0.10 (0.13%)
Oct 31, 2025, 1:11 PM CST
SYN-TECH Chem. & Pharm. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 77.90 | 78.00 | 77.10 | 77.10 | 77.10 | 0.13% | 15,468 |
| Oct 30, 2025 | 76.70 | 77.40 | 76.70 | 77.00 | 77.00 | 0.52% | 22,200 |
| Oct 29, 2025 | 75.80 | 76.80 | 75.80 | 76.60 | 76.60 | 1.46% | 39,530 |
| Oct 28, 2025 | 75.20 | 76.70 | 75.10 | 75.50 | 75.50 | 0.13% | 7,293 |
| Oct 27, 2025 | 75.20 | 75.90 | 75.20 | 75.40 | 75.40 | 0.13% | 13,366 |
| Oct 23, 2025 | 75.00 | 75.60 | 75.00 | 75.30 | 75.30 | 0.27% | 5,490 |
| Oct 22, 2025 | 74.20 | 78.00 | 74.20 | 75.10 | 75.10 | 1.62% | 65,616 |
| Oct 21, 2025 | 73.90 | 74.30 | 73.90 | 73.90 | 73.90 | 0.27% | 17,121 |
| Oct 20, 2025 | 74.00 | 74.00 | 73.70 | 73.70 | 73.70 | -0.41% | 14,389 |
| Oct 17, 2025 | 74.50 | 74.60 | 74.00 | 74.00 | 74.00 | -0.54% | 5,000 |
| Oct 16, 2025 | 73.70 | 74.40 | 73.50 | 74.40 | 74.40 | 0.95% | 10,026 |
| Oct 15, 2025 | 72.40 | 74.00 | 72.40 | 73.70 | 73.70 | 2.36% | 64,169 |
| Oct 14, 2025 | 74.70 | 74.70 | 72.00 | 72.00 | 72.00 | -1.64% | 54,590 |
| Oct 13, 2025 | 73.10 | 73.70 | 72.80 | 73.20 | 73.20 | -2.01% | 94,762 |
| Oct 9, 2025 | 74.60 | 75.30 | 74.50 | 74.70 | 74.70 | - | 16,000 |
| Oct 8, 2025 | 73.90 | 75.40 | 73.90 | 74.70 | 74.70 | -0.40% | 22,300 |
| Oct 7, 2025 | 75.50 | 75.80 | 74.80 | 75.00 | 75.00 | -0.92% | 60,764 |
| Oct 3, 2025 | 76.10 | 76.10 | 75.60 | 75.70 | 75.70 | -0.26% | 13,249 |
| Oct 2, 2025 | 75.70 | 75.90 | 75.60 | 75.90 | 75.90 | 0.26% | 4,100 |
| Oct 1, 2025 | 74.40 | 76.00 | 74.40 | 75.70 | 75.70 | 1.75% | 67,035 |
| Sep 30, 2025 | 74.40 | 74.60 | 74.30 | 74.40 | 74.40 | - | 27,215 |
| Sep 29, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - | - |
| Sep 26, 2025 | 74.00 | 74.40 | 74.00 | 74.40 | 74.40 | -0.53% | 16,694 |
| Sep 25, 2025 | 75.50 | 75.50 | 74.40 | 74.80 | 74.80 | -0.27% | 46,160 |
| Sep 24, 2025 | 75.70 | 75.70 | 74.90 | 75.00 | 75.00 | -0.66% | 16,112 |
| Sep 23, 2025 | 75.60 | 75.60 | 75.10 | 75.50 | 75.50 | 0.94% | 12,000 |
| Sep 22, 2025 | 75.00 | 75.10 | 74.70 | 74.80 | 74.80 | 0.13% | 37,180 |
| Sep 19, 2025 | 75.20 | 75.30 | 74.50 | 74.70 | 74.70 | -0.66% | 40,709 |
| Sep 18, 2025 | 75.60 | 75.60 | 75.20 | 75.20 | 75.20 | -1.05% | 28,310 |
| Sep 17, 2025 | 76.30 | 76.30 | 75.60 | 76.00 | 76.00 | -1.17% | 58,150 |
| Sep 16, 2025 | 77.00 | 77.20 | 76.80 | 76.90 | 76.90 | -0.77% | 24,638 |
| Sep 15, 2025 | 77.50 | 77.50 | 76.90 | 77.50 | 77.50 | -0.13% | 11,441 |
| Sep 12, 2025 | 77.30 | 77.60 | 77.30 | 77.60 | 77.60 | 0.13% | 3,610 |
| Sep 11, 2025 | 77.70 | 77.70 | 77.50 | 77.50 | 77.50 | -0.26% | 26,236 |
| Sep 10, 2025 | 77.70 | 77.70 | 77.60 | 77.70 | 77.70 | -0.26% | 14,300 |
| Sep 9, 2025 | 77.50 | 77.90 | 77.40 | 77.90 | 77.90 | 0.13% | 50,590 |
| Sep 8, 2025 | 77.20 | 78.00 | 77.20 | 77.80 | 77.80 | -1.89% | 54,597 |
| Sep 5, 2025 | 79.30 | 79.40 | 78.80 | 79.30 | 79.30 | 0.63% | 74,140 |
| Sep 4, 2025 | 78.20 | 79.10 | 77.90 | 78.80 | 78.80 | 0.77% | 39,043 |
| Sep 3, 2025 | 76.50 | 78.20 | 76.50 | 78.20 | 78.20 | 2.89% | 60,771 |
| Sep 2, 2025 | 75.90 | 76.40 | 75.70 | 76.00 | 76.00 | 0.53% | 20,078 |
| Sep 1, 2025 | 75.50 | 75.60 | 75.50 | 75.60 | 75.60 | 0.40% | 4,268 |
| Aug 29, 2025 | 75.80 | 75.80 | 75.30 | 75.30 | 75.30 | -0.66% | 29,006 |
| Aug 28, 2025 | 75.70 | 76.40 | 75.60 | 75.80 | 75.80 | 0.13% | 18,787 |
| Aug 27, 2025 | 75.60 | 75.90 | 75.10 | 75.70 | 75.70 | 0.13% | 32,055 |
| Aug 26, 2025 | 75.70 | 75.80 | 75.50 | 75.60 | 75.60 | - | 20,457 |
| Aug 25, 2025 | 75.50 | 75.80 | 75.20 | 75.60 | 75.60 | 0.27% | 36,167 |
| Aug 22, 2025 | 75.30 | 75.50 | 75.10 | 75.40 | 75.40 | 0.80% | 29,689 |
| Aug 21, 2025 | 74.10 | 75.30 | 74.10 | 74.80 | 74.80 | 0.94% | 28,019 |
| Aug 20, 2025 | 74.40 | 74.40 | 73.70 | 74.10 | 74.10 | -0.27% | 31,792 |