SYN-TECH Chem. & Pharm. Co., Ltd. (TPEX:1777)
Taiwan · Delayed Price · Currency is TWD 73.80
+0.40 (0.54%)
Dec 31, 2025, 1:11 PM CST
SYN-TECH Chem. & Pharm. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 73.50 | 73.80 | 73.50 | 73.80 | 73.80 | 0.54% | 4,208 |
| Dec 30, 2025 | 73.90 | 73.90 | 73.40 | 73.40 | 73.40 | - | 11,065 |
| Dec 29, 2025 | 73.80 | 73.80 | 73.40 | 73.40 | 73.40 | -0.54% | 18,346 |
| Dec 26, 2025 | 73.90 | 73.90 | 73.70 | 73.80 | 73.80 | -0.14% | 13,391 |
| Dec 24, 2025 | 73.50 | 73.90 | 73.50 | 73.90 | 73.90 | - | 9,085 |
| Dec 23, 2025 | 74.00 | 74.30 | 73.80 | 73.90 | 73.90 | -0.14% | 22,472 |
| Dec 22, 2025 | 74.80 | 74.80 | 74.00 | 74.00 | 74.00 | -0.40% | 25,005 |
| Dec 19, 2025 | 74.60 | 74.60 | 74.20 | 74.30 | 74.30 | - | 15,328 |
| Dec 18, 2025 | 74.40 | 74.50 | 74.20 | 74.30 | 74.30 | -0.27% | 11,023 |
| Dec 17, 2025 | 75.10 | 75.10 | 74.50 | 74.50 | 74.50 | -0.80% | 20,265 |
| Dec 16, 2025 | 74.90 | 75.20 | 73.70 | 75.10 | 75.10 | 0.27% | 45,715 |
| Dec 15, 2025 | 75.00 | 76.00 | 74.30 | 74.90 | 74.90 | 0.40% | 18,518 |
| Dec 12, 2025 | 74.70 | 75.00 | 74.20 | 74.60 | 74.60 | -0.13% | 24,033 |
| Dec 11, 2025 | 75.30 | 75.30 | 74.50 | 74.70 | 74.70 | -0.80% | 28,711 |
| Dec 10, 2025 | 75.90 | 76.00 | 75.00 | 75.30 | 75.30 | -0.92% | 38,760 |
| Dec 9, 2025 | 75.90 | 76.50 | 75.80 | 76.00 | 76.00 | 0.13% | 22,276 |
| Dec 8, 2025 | 75.90 | 76.10 | 75.90 | 75.90 | 75.90 | -1.30% | 27,428 |
| 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 |