SYN-TECH Chem. & Pharm. Co., Ltd. (TPEX:1777)
Taiwan · Delayed Price · Currency is TWD 75.90
-1.20 (-1.56%)
Nov 6, 2026, 1:30 PM CST
SYN-TECH Chem. & Pharm. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 76.80 | 77.00 | 75.70 | 75.90 | 75.90 | -1.56% | 190,421 |
| Nov 5, 2026 | 77.30 | 77.30 | 76.50 | 77.10 | 77.10 | -0.26% | 58,726 |
| Nov 4, 2026 | 77.40 | 77.60 | 76.20 | 77.30 | 77.30 | 0.13% | 66,941 |
| Nov 3, 2026 | 77.00 | 77.70 | 76.50 | 77.20 | 77.20 | 0.13% | 96,260 |
| Nov 2, 2026 | 76.00 | 77.20 | 76.00 | 77.10 | 77.10 | 0.39% | 82,363 |
| Oct 30, 2026 | 76.40 | 77.40 | 76.20 | 76.80 | 76.80 | 0.39% | 71,525 |
| Oct 29, 2026 | 75.20 | 76.90 | 74.90 | 76.50 | 76.50 | 1.73% | 97,918 |
| Oct 28, 2026 | 75.40 | 75.40 | 74.50 | 75.20 | 75.20 | -0.40% | 88,797 |
| Oct 27, 2026 | 75.00 | 75.50 | 74.40 | 75.50 | 75.50 | 0.27% | 73,333 |
| Oct 22, 2026 | 76.20 | 76.20 | 74.80 | 75.30 | 75.30 | -0.66% | 53,047 |
| Oct 21, 2026 | 75.90 | 76.00 | 75.20 | 75.80 | 75.80 | 0.53% | 53,203 |
| Oct 20, 2026 | 76.20 | 76.20 | 75.10 | 75.40 | 75.40 | -0.92% | 65,404 |
| Oct 19, 2026 | 76.00 | 76.30 | 75.30 | 76.10 | 76.10 | -0.78% | 34,350 |
| Oct 16, 2026 | 76.30 | 77.00 | 75.90 | 76.70 | 76.70 | 0.79% | 62,275 |
| Oct 15, 2026 | 76.30 | 76.30 | 75.60 | 76.10 | 76.10 | -0.39% | 58,326 |
| Oct 14, 2026 | 76.20 | 76.40 | 75.50 | 76.40 | 76.40 | 0.39% | 28,435 |
| Oct 13, 2026 | 75.90 | 76.50 | 75.30 | 76.10 | 76.10 | 0.13% | 62,121 |
| Oct 12, 2026 | 75.70 | 76.00 | 75.70 | 76.00 | 76.00 | 0.40% | 39,308 |
| Oct 8, 2026 | 74.80 | 76.00 | 74.80 | 75.70 | 75.70 | 0.26% | 16,875 |
| Oct 7, 2026 | 75.50 | 75.80 | 75.30 | 75.50 | 75.50 | - | 28,113 |
| Oct 6, 2026 | 74.60 | 75.50 | 74.60 | 75.50 | 75.50 | 1.48% | 104,659 |
| Oct 5, 2026 | 74.00 | 74.40 | 74.00 | 74.40 | 74.40 | - | 14,312 |
| Oct 2, 2026 | 74.30 | 74.70 | 73.80 | 74.40 | 74.40 | 0.13% | 47,110 |
| Oct 1, 2026 | 74.20 | 74.30 | 73.60 | 74.30 | 74.30 | 0.54% | 23,174 |
| Sep 30, 2026 | 74.00 | 74.00 | 73.90 | 73.90 | 73.90 | -0.14% | 4,050 |
| Sep 29, 2026 | 73.60 | 74.10 | 73.60 | 74.00 | 74.00 | -0.40% | 12,500 |
| Sep 24, 2026 | 74.30 | 74.40 | 73.80 | 74.30 | 74.30 | 0.27% | 12,115 |
| Sep 23, 2026 | 74.50 | 74.50 | 73.60 | 74.10 | 74.10 | -0.27% | 67,167 |
| Sep 22, 2026 | 74.40 | 74.60 | 73.60 | 74.30 | 74.30 | -0.27% | 52,353 |
| Sep 21, 2026 | 74.30 | 74.70 | 74.00 | 74.50 | 74.50 | 0.27% | 17,236 |
| Sep 18, 2026 | 73.50 | 74.30 | 73.30 | 74.30 | 74.30 | 0.54% | 38,500 |
| Sep 17, 2026 | 73.70 | 74.10 | 73.40 | 73.90 | 73.90 | 0.27% | 14,000 |
| Sep 16, 2026 | 73.50 | 73.90 | 73.00 | 73.70 | 73.70 | 0.41% | 44,197 |
| Sep 15, 2026 | 73.70 | 73.70 | 73.00 | 73.40 | 73.40 | 0.27% | 14,310 |
| Sep 14, 2026 | 74.50 | 74.50 | 73.20 | 73.20 | 73.20 | -2.27% | 107,233 |
| Sep 11, 2026 | 74.70 | 74.90 | 73.80 | 74.90 | 74.90 | - | 98,625 |
| Sep 10, 2026 | 74.40 | 74.90 | 74.00 | 74.90 | 74.90 | - | 56,798 |
| Sep 9, 2026 | 74.80 | 74.90 | 74.40 | 74.90 | 74.90 | 0.13% | 54,153 |
| Sep 8, 2026 | 75.00 | 75.00 | 74.40 | 74.80 | 74.80 | -0.66% | 59,340 |
| Sep 7, 2026 | 75.60 | 75.90 | 74.70 | 75.30 | 75.30 | 0.13% | 67,004 |
| Sep 4, 2026 | 74.00 | 75.20 | 74.00 | 75.20 | 75.20 | 1.21% | 120,605 |
| Sep 3, 2026 | 74.30 | 74.30 | 73.70 | 74.30 | 74.30 | -0.13% | 39,100 |
| Sep 2, 2026 | 74.10 | 74.40 | 73.50 | 74.40 | 74.40 | 0.27% | 64,139 |
| Sep 1, 2026 | 74.50 | 74.50 | 73.70 | 74.20 | 74.20 | -0.40% | 33,003 |
| Aug 31, 2026 | 74.70 | 74.70 | 73.50 | 74.50 | 74.50 | -0.27% | 56,168 |
| Aug 28, 2026 | 74.70 | 74.70 | 73.90 | 74.70 | 74.70 | -0.27% | 26,110 |
| Aug 27, 2026 | 73.80 | 74.90 | 73.50 | 74.90 | 74.90 | 1.22% | 43,115 |
| Aug 26, 2026 | 73.70 | 74.00 | 73.70 | 74.00 | 74.00 | -0.27% | 7,172 |
| Aug 25, 2026 | 74.00 | 74.20 | 73.80 | 74.20 | 74.20 | -0.13% | 18,000 |
| Aug 24, 2026 | 74.00 | 74.30 | 73.60 | 74.30 | 74.30 | 0.27% | 38,084 |