SYN-TECH Chem. & Pharm. Co., Ltd. (TPEX:1777)
Taiwan · Delayed Price · Currency is TWD 74.80
-0.50 (-0.66%)
Sep 8, 2026, 1:23 PM CST
SYN-TECH Chem. & Pharm. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 74.00 | 74.50 | 73.50 | 74.10 | 74.10 | 0.14% | 32,105 |
| Aug 20, 2026 | 73.60 | 74.00 | 73.30 | 74.00 | 74.00 | -0.13% | 29,209 |
| Aug 19, 2026 | 73.50 | 74.10 | 73.50 | 74.10 | 74.10 | - | 6,234 |
| Aug 18, 2026 | 73.90 | 74.50 | 73.70 | 74.10 | 74.10 | -0.54% | 18,152 |
| Aug 17, 2026 | 74.50 | 74.50 | 73.50 | 74.50 | 74.50 | - | 32,809 |
| Aug 14, 2026 | 74.80 | 74.80 | 73.80 | 74.50 | 74.50 | -0.27% | 9,551 |
| Aug 13, 2026 | 74.50 | 74.70 | 74.50 | 74.70 | 74.70 | - | 15,485 |
| Aug 12, 2026 | 74.80 | 74.80 | 73.60 | 74.70 | 74.70 | -0.13% | 37,481 |
| Aug 11, 2026 | 74.50 | 74.80 | 74.40 | 74.80 | 74.80 | -0.27% | 15,178 |
| Aug 10, 2026 | 75.30 | 75.30 | 74.40 | 75.00 | 75.00 | 0.27% | 20,108 |
| Aug 7, 2026 | 75.00 | 75.10 | 74.30 | 74.80 | 74.80 | 1.22% | 80,275 |
| Aug 6, 2026 | 72.50 | 73.90 | 72.50 | 73.90 | 73.90 | 2.21% | 31,695 |
| Aug 5, 2026 | 72.10 | 72.50 | 72.10 | 72.30 | 72.30 | 0.28% | 34,115 |
| Aug 4, 2026 | 71.90 | 72.10 | 71.60 | 72.10 | 72.10 | -0.14% | 32,771 |
| Aug 3, 2026 | 72.10 | 72.30 | 71.80 | 72.20 | 72.20 | 0.14% | 20,140 |
| Jul 31, 2026 | 72.10 | 72.60 | 71.60 | 72.10 | 72.10 | 0.14% | 7,950 |
| Jul 30, 2026 | 72.00 | 72.10 | 71.20 | 72.00 | 72.00 | 0.14% | 20,867 |
| Jul 29, 2026 | 71.10 | 71.90 | 70.70 | 71.90 | 71.90 | 0.14% | 51,411 |
| Jul 28, 2026 | 72.10 | 72.10 | 70.70 | 71.80 | 71.80 | -0.55% | 35,244 |
| Jul 27, 2026 | 72.50 | 72.50 | 71.60 | 72.20 | 72.20 | -0.41% | 11,740 |
| Jul 24, 2026 | 72.40 | 72.50 | 71.50 | 72.50 | 72.50 | -0.55% | 29,409 |
| Jul 23, 2026 | 72.50 | 72.90 | 72.30 | 72.90 | 72.90 | - | 15,054 |
| Jul 22, 2026 | 72.80 | 73.00 | 72.50 | 72.90 | 72.90 | 0.14% | 40,377 |
| Jul 21, 2026 | 72.10 | 73.20 | 72.00 | 72.80 | 72.80 | 0.41% | 59,860 |
| Jul 20, 2026 | 71.60 | 72.70 | 71.50 | 72.50 | 72.50 | 1.12% | 77,085 |
| Jul 17, 2026 | 72.00 | 72.00 | 71.10 | 71.70 | 71.70 | -0.42% | 77,390 |
| Jul 16, 2026 | 71.30 | 72.30 | 71.30 | 72.00 | 72.00 | 0.98% | 57,591 |
| Jul 15, 2026 | 74.80 | 75.30 | 74.60 | 75.30 | 71.30 | 0.67% | 52,760 |
| Jul 14, 2026 | 75.00 | 75.10 | 73.70 | 74.80 | 70.83 | -0.40% | 59,140 |
| Jul 13, 2026 | 75.60 | 75.70 | 74.50 | 75.10 | 71.11 | -0.27% | 62,466 |
| Jul 9, 2026 | 75.00 | 75.60 | 74.80 | 75.30 | 71.30 | 0.40% | 88,367 |
| Jul 8, 2026 | 74.60 | 75.10 | 74.60 | 75.00 | 71.02 | 0.54% | 23,936 |
| Jul 7, 2026 | 75.30 | 75.60 | 74.10 | 74.60 | 70.64 | 1.08% | 103,275 |
| Jul 6, 2026 | 72.50 | 74.10 | 72.50 | 73.80 | 69.88 | 1.51% | 71,853 |
| Jul 3, 2026 | 72.20 | 72.80 | 72.00 | 72.70 | 68.84 | 1.68% | 31,290 |
| Jul 2, 2026 | 71.50 | 71.70 | 71.50 | 71.50 | 67.70 | 0.28% | 31,121 |
| Jul 1, 2026 | 71.10 | 71.30 | 71.00 | 71.30 | 67.51 | 0.14% | 11,155 |
| Jun 30, 2026 | 71.20 | 71.30 | 71.00 | 71.20 | 67.42 | -0.28% | 46,488 |
| Jun 29, 2026 | 70.90 | 71.40 | 70.90 | 71.40 | 67.61 | 0.71% | 24,302 |