SYN-TECH Chem. & Pharm. Co., Ltd. (TPEX:1777)
Taiwan · Delayed Price · Currency is TWD 76.90
-0.20 (-0.26%)
Dec 5, 2025, 1:30 PM CST
SYN-TECH Chem. & Pharm. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.70 | 77.00 | 76.70 | 76.90 | 76.90 | -0.26% | 8,067 |
| Dec 4, 2025 | 76.10 | 77.10 | 76.10 | 77.10 | 77.10 | - | 5,695 |
| Dec 3, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - | 10,019 |
| Dec 2, 2025 | 77.00 | 77.30 | 76.60 | 77.10 | 77.10 | 1.05% | 17,335 |
| Dec 1, 2025 | 77.50 | 78.00 | 76.30 | 76.30 | 76.30 | -1.42% | 29,003 |
| Nov 28, 2025 | 77.80 | 77.80 | 77.40 | 77.40 | 77.40 | - | 7,300 |
| Nov 27, 2025 | 77.20 | 77.40 | 77.20 | 77.40 | 77.40 | -0.39% | 7,413 |
| Nov 26, 2025 | 78.00 | 78.00 | 77.70 | 77.70 | 77.70 | 0.52% | 2,333 |
| Nov 25, 2025 | 77.60 | 77.60 | 77.30 | 77.30 | 77.30 | -0.39% | 5,040 |
| Nov 24, 2025 | 78.10 | 78.10 | 77.50 | 77.60 | 77.60 | 0.65% | 9,120 |
| Nov 21, 2025 | 76.30 | 77.80 | 76.30 | 77.10 | 77.10 | -0.64% | 43,085 |
| Nov 20, 2025 | 77.90 | 78.00 | 77.50 | 77.60 | 77.60 | 1.31% | 22,011 |
| Nov 19, 2025 | 76.50 | 77.50 | 76.20 | 76.60 | 76.60 | 0.26% | 49,411 |
| Nov 18, 2025 | 76.10 | 76.70 | 75.50 | 76.40 | 76.40 | -0.13% | 32,230 |
| Nov 17, 2025 | 77.30 | 77.70 | 76.50 | 76.50 | 76.50 | -1.80% | 21,575 |
| Nov 14, 2025 | 77.50 | 78.50 | 77.50 | 77.90 | 77.90 | -0.13% | 27,326 |
| Nov 13, 2025 | 77.60 | 78.00 | 77.30 | 78.00 | 78.00 | - | 15,268 |
| Nov 12, 2025 | 78.60 | 78.60 | 77.00 | 78.00 | 78.00 | 0.65% | 20,622 |
| Nov 11, 2025 | 78.10 | 78.10 | 77.50 | 77.50 | 77.50 | -0.77% | 38,115 |
| Nov 10, 2025 | 78.80 | 79.00 | 78.00 | 78.10 | 78.10 | -0.51% | 44,050 |
| Nov 7, 2025 | 78.80 | 79.20 | 78.50 | 78.50 | 78.50 | -0.38% | 14,912 |
| Nov 6, 2025 | 78.80 | 80.00 | 78.70 | 78.80 | 78.80 | 0.77% | 51,049 |
| Nov 5, 2025 | 78.00 | 78.30 | 78.00 | 78.20 | 78.20 | 0.26% | 14,223 |
| Nov 4, 2025 | 78.20 | 78.30 | 77.70 | 78.00 | 78.00 | - | 46,987 |
| Nov 3, 2025 | 77.20 | 78.00 | 77.20 | 78.00 | 78.00 | 1.17% | 18,750 |
| 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 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 |