SYN-TECH Chem. & Pharm. Co., Ltd. (TPEX:1777)
Taiwan · Delayed Price · Currency is TWD 79.30
+0.50 (0.63%)
Sep 5, 2025, 1:30 PM CST
SYN-TECH Chem. & Pharm. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 79.30 | 79.40 | 78.80 | 79.30 | 79.30 | 0.63% | 73,122 |
| 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 |
| Aug 19, 2025 | 74.20 | 74.50 | 73.90 | 74.30 | 74.30 | 0.13% | 27,217 |
| Aug 18, 2025 | 73.60 | 74.20 | 73.60 | 74.20 | 74.20 | 0.82% | 40,967 |
| Aug 15, 2025 | 73.50 | 73.60 | 73.30 | 73.60 | 73.60 | 0.14% | 36,599 |
| Aug 14, 2025 | 72.90 | 73.50 | 72.90 | 73.50 | 73.50 | 0.82% | 23,566 |
| Aug 13, 2025 | 73.30 | 73.50 | 72.70 | 72.90 | 72.90 | -0.82% | 94,657 |
| Aug 12, 2025 | 73.10 | 73.50 | 73.00 | 73.50 | 73.50 | 0.27% | 21,860 |
| Aug 11, 2025 | 73.00 | 73.30 | 72.60 | 73.30 | 73.30 | -0.14% | 32,193 |
| Aug 8, 2025 | 73.50 | 73.70 | 72.70 | 73.40 | 73.40 | -0.14% | 81,033 |
| Aug 7, 2025 | 74.60 | 74.90 | 73.50 | 73.50 | 73.50 | -2.65% | 222,490 |
| Aug 6, 2025 | 75.30 | 76.30 | 75.30 | 75.50 | 75.50 | 0.27% | 76,691 |
| Aug 5, 2025 | 76.00 | 76.20 | 74.70 | 75.30 | 75.30 | -2.46% | 324,492 |
| Aug 4, 2025 | 76.90 | 77.30 | 75.50 | 77.20 | 77.20 | 0.39% | 74,202 |
| Aug 1, 2025 | 76.50 | 77.30 | 76.40 | 76.90 | 76.90 | -0.77% | 100,425 |
| Jul 31, 2025 | 77.70 | 77.70 | 76.80 | 77.50 | 77.50 | -0.77% | 90,205 |
| Jul 30, 2025 | 77.60 | 78.50 | 77.40 | 78.10 | 78.10 | 0.13% | 26,819 |
| Jul 29, 2025 | 77.80 | 78.00 | 77.40 | 78.00 | 78.00 | - | 45,733 |
| Jul 28, 2025 | 78.40 | 78.60 | 77.90 | 78.00 | 78.00 | -0.89% | 87,120 |
| Jul 25, 2025 | 78.30 | 79.30 | 78.30 | 78.70 | 78.70 | 0.13% | 44,457 |
| Jul 24, 2025 | 79.50 | 79.50 | 78.50 | 78.60 | 78.60 | -0.76% | 76,662 |
| Jul 23, 2025 | 79.00 | 79.80 | 78.50 | 79.20 | 79.20 | 0.25% | 86,111 |
| Jul 22, 2025 | 81.30 | 81.30 | 79.00 | 79.00 | 79.00 | -1.86% | 129,782 |
| Jul 21, 2025 | 80.60 | 80.90 | 80.20 | 80.50 | 80.50 | -5.74% | 75,219 |
| Jul 18, 2025 | 85.50 | 86.20 | 85.00 | 85.40 | 80.10 | 0.59% | 148,974 |
| Jul 17, 2025 | 84.00 | 84.90 | 84.00 | 84.90 | 79.63 | 1.31% | 54,369 |
| Jul 16, 2025 | 83.50 | 83.90 | 83.30 | 83.80 | 78.60 | 0.36% | 63,657 |
| Jul 15, 2025 | 83.50 | 84.00 | 83.30 | 83.50 | 78.32 | - | 58,906 |
| Jul 14, 2025 | 84.00 | 84.10 | 83.50 | 83.50 | 78.32 | -0.48% | 26,579 |
| Jul 11, 2025 | 83.10 | 84.20 | 83.00 | 83.90 | 78.69 | 0.96% | 41,321 |
| Jul 10, 2025 | 82.90 | 83.40 | 82.40 | 83.10 | 77.94 | 0.85% | 32,586 |
| Jul 9, 2025 | 82.60 | 83.00 | 82.40 | 82.40 | 77.29 | -0.72% | 73,060 |
| Jul 8, 2025 | 83.40 | 83.40 | 82.70 | 83.00 | 77.85 | -0.36% | 39,689 |
| Jul 7, 2025 | 83.10 | 84.00 | 82.20 | 83.30 | 78.13 | -3.70% | 204,989 |
| Jul 4, 2025 | 87.40 | 87.40 | 86.50 | 86.50 | 81.13 | -1.03% | 70,203 |
| Jul 3, 2025 | 87.60 | 88.30 | 87.40 | 87.40 | 81.98 | -0.23% | 82,465 |
| Jul 2, 2025 | 87.90 | 88.30 | 87.20 | 87.60 | 82.16 | 0.69% | 59,001 |
| Jul 1, 2025 | 87.50 | 87.70 | 86.90 | 87.00 | 81.60 | 0.12% | 18,034 |
| Jun 30, 2025 | 87.20 | 88.00 | 86.60 | 86.90 | 81.51 | -0.23% | 15,510 |