Syong Shun Metal Co. Ltd. (TPEX:2073)
Taiwan · Delayed Price · Currency is TWD 26.90
-1.40 (-5.20%)
Apr 20, 2026, 12:51 PM CST
Syong Shun Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.19% | 2,000 |
| Apr 15, 2026 | 26.70 | 26.95 | 26.70 | 26.95 | 26.95 | 1.32% | 5,000 |
| Apr 14, 2026 | 26.75 | 26.75 | 26.60 | 26.60 | 26.60 | 0.57% | 4,000 |
| Apr 10, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.19% | 2,000 |
| Apr 8, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 2.71% | 2,000 |
| Apr 7, 2026 | 27.00 | 27.00 | 25.80 | 25.80 | 25.80 | -4.80% | 2,000 |
| Apr 1, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | 4,036 |
| Mar 30, 2026 | 27.00 | 27.10 | 27.00 | 27.10 | 27.10 | 1.50% | 3,100 |
| Mar 27, 2026 | 27.40 | 27.40 | 26.70 | 26.70 | 26.70 | -4.64% | 9,200 |
| Mar 26, 2026 | 25.80 | 28.00 | 25.80 | 28.00 | 28.00 | - | 7,000 |
| Mar 25, 2026 | 27.50 | 28.00 | 27.50 | 28.00 | 28.00 | 0.72% | 2,033 |
| Mar 20, 2026 | 27.90 | 27.90 | 27.80 | 27.80 | 27.80 | 3.73% | 8,000 |
| Mar 17, 2026 | 27.50 | 27.50 | 26.80 | 26.80 | 26.80 | -5.96% | 9,137 |
| Mar 13, 2026 | 27.60 | 28.50 | 27.60 | 28.50 | 28.50 | 3.64% | 3,050 |
| Mar 10, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.36% | 1,000 |
| Mar 6, 2026 | 27.50 | 27.50 | 27.40 | 27.40 | 27.40 | 2.81% | 12,000 |
| Mar 5, 2026 | 26.60 | 26.65 | 26.60 | 26.65 | 26.65 | 0.57% | 2,000 |
| Mar 4, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 3,000 |
| Mar 3, 2026 | 26.30 | 26.50 | 26.30 | 26.50 | 26.50 | 1.92% | 14,050 |
| Mar 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.96% | 3,035 |
| Feb 26, 2026 | 25.60 | 25.60 | 25.50 | 25.50 | 25.50 | -1.92% | 2,189 |
| Feb 25, 2026 | 25.40 | 26.00 | 25.40 | 26.00 | 26.00 | 2.36% | 31,035 |
| Feb 23, 2026 | 25.50 | 25.50 | 25.40 | 25.40 | 25.40 | -0.59% | 2,035 |
| Feb 11, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - | 1,000 |
| Feb 10, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -1.73% | 1,000 |
| Feb 9, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3.17% | 1,036 |
| Feb 5, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.45% | 3,000 |
| Feb 3, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 1,000 |
| Jan 30, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 1,000 |
| Jan 29, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.38% | 1,000 |
| Jan 28, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 2,116 |
| Jan 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1,000 |
| Jan 22, 2026 | 26.20 | 26.30 | 26.00 | 26.00 | 26.00 | -0.57% | 5,000 |
| Jan 20, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -1.88% | 1,000 |
| Jan 16, 2026 | 26.50 | 26.65 | 26.50 | 26.65 | 26.65 | 0.57% | 16,000 |
| Jan 15, 2026 | 26.50 | 26.70 | 26.50 | 26.50 | 26.50 | 1.53% | 8,000 |
| Jan 14, 2026 | 26.35 | 26.35 | 26.10 | 26.10 | 26.10 | -0.95% | 49,003 |
| Jan 13, 2026 | 26.30 | 26.35 | 26.30 | 26.35 | 26.35 | 0.38% | 3,035 |
| Jan 12, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.38% | 3,538 |
| Jan 9, 2026 | 26.30 | 26.30 | 26.05 | 26.15 | 26.15 | 0.19% | 7,000 |
| Jan 8, 2026 | 26.40 | 26.40 | 26.10 | 26.10 | 26.10 | - | 4,000 |
| Jan 7, 2026 | 26.10 | 26.30 | 26.00 | 26.10 | 26.10 | -0.38% | 12,212 |
| Jan 6, 2026 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | 1.16% | 2,005 |
| Jan 5, 2026 | 26.20 | 26.20 | 25.90 | 25.90 | 25.90 | 0.78% | 6,957 |
| Jan 2, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -2.65% | 1,529 |
| Dec 31, 2025 | 25.90 | 26.40 | 25.90 | 26.40 | 26.40 | - | 2,000 |
| Dec 24, 2025 | 26.50 | 26.50 | 26.30 | 26.40 | 26.40 | -0.38% | 10,000 |
| Dec 23, 2025 | 26.50 | 26.50 | 25.30 | 26.50 | 26.50 | 0.19% | 14,998 |
| Dec 22, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -3.64% | 2,000 |
| Dec 19, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - | 1,002 |