Syong Shun Metal Co. Ltd. (TPEX:2073)
Taiwan · Delayed Price · Currency is TWD 26.00
+0.15 (0.58%)
Jun 5, 2026, 9:00 AM CST
Syong Shun Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.58% | 2,004 |
| Jun 2, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.39% | 1,017 |
| Jun 1, 2026 | 25.85 | 25.95 | 25.85 | 25.95 | 25.95 | -0.19% | 8,037 |
| May 29, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1,090 |
| May 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.39% | 1,143 |
| May 25, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 6,002 |
| May 22, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.38% | 2,043 |
| May 21, 2026 | 25.90 | 26.00 | 25.90 | 26.00 | 26.00 | 0.39% | 4,006 |
| May 20, 2026 | 25.00 | 25.90 | 25.00 | 25.90 | 25.90 | 1.17% | 10,071 |
| May 14, 2026 | 26.20 | 26.20 | 25.60 | 25.60 | 25.60 | - | 2,002 |
| May 13, 2026 | 25.80 | 26.00 | 25.60 | 25.60 | 25.60 | 1.79% | 11,372 |
| May 12, 2026 | 26.20 | 26.20 | 25.15 | 25.15 | 25.15 | -6.51% | 6,000 |
| May 8, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -1.10% | 2,013 |
| May 7, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.55% | 1,087 |
| May 6, 2026 | 25.50 | 27.35 | 25.10 | 27.35 | 27.35 | 8.96% | 31,018 |
| May 5, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -4.56% | 2,273 |
| May 4, 2026 | 26.30 | 26.30 | 26.00 | 26.30 | 26.30 | - | 13,037 |
| Apr 28, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.19% | 1,101 |
| Apr 23, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.19% | 1,000 |
| Apr 21, 2026 | 26.00 | 26.50 | 26.00 | 26.40 | 26.40 | -1.86% | 5,000 |
| Apr 20, 2026 | 26.90 | 26.90 | 25.50 | 26.90 | 26.90 | - | 11,000 |
| 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 |