Syong Shun Metal Co. Ltd. (TPEX:2073)
Taiwan · Delayed Price · Currency is TWD 25.60
0.00 (0.00%)
Aug 13, 2026, 10:52 AM CST
Syong Shun Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | - | - | 2,000 |
| Aug 12, 2026 | 27.45 | 27.50 | 25.60 | 25.60 | 25.60 | -4.66% | 10,757 |
| Aug 10, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.19% | 1,068 |
| Aug 7, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 1,089 |
| Aug 6, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.49% | 1,116 |
| Aug 5, 2026 | 26.80 | 27.50 | 26.15 | 26.15 | 26.15 | -6.77% | 6,211 |
| Jul 31, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 7.88% | 1,285 |
| Jul 30, 2026 | 27.90 | 27.90 | 26.00 | 26.00 | 26.00 | -8.13% | 6,498 |
| Jul 29, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.70% | 1,000 |
| Jul 28, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.35% | 1,265 |
| Jul 27, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.53% | 2,000 |
| Jul 24, 2026 | 28.50 | 28.50 | 26.80 | 27.70 | 27.70 | -0.50% | 4,238 |
| Jul 23, 2026 | 28.15 | 28.15 | 27.20 | 28.15 | 27.84 | 3.49% | 8,141 |
| Jul 22, 2026 | 27.15 | 27.65 | 27.00 | 27.20 | 26.90 | 0.37% | 7,048 |
| Jul 21, 2026 | 27.15 | 27.15 | 25.85 | 27.10 | 26.80 | -0.37% | 8,001 |
| Jul 20, 2026 | 27.35 | 27.35 | 27.20 | 27.20 | 26.90 | 2.64% | 4,108 |
| Jul 17, 2026 | 26.45 | 26.50 | 26.45 | 26.50 | 26.21 | 2.91% | 2,050 |
| Jul 16, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.47 | -4.45% | 1,000 |
| Jul 15, 2026 | 26.00 | 26.95 | 26.00 | 26.95 | 26.65 | -1.82% | 8,051 |
| Jul 14, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.15 | 2.81% | 1,069 |
| Jul 13, 2026 | 27.60 | 27.60 | 25.80 | 26.70 | 26.41 | -3.44% | 4,012 |
| Jul 9, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.35 | 2.41% | 2,001 |
| Jul 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.70 | 3.25% | 1,022 |
| Jul 3, 2026 | 26.25 | 26.25 | 26.15 | 26.15 | 25.86 | 1.75% | 2,001 |
| Jul 2, 2026 | 25.95 | 26.55 | 25.70 | 25.70 | 25.42 | 0.78% | 6,000 |
| Jul 1, 2026 | 28.15 | 28.15 | 25.20 | 25.50 | 25.22 | -7.27% | 13,450 |
| Jun 30, 2026 | 26.10 | 27.50 | 25.95 | 27.50 | 27.20 | 5.36% | 12,005 |
| Jun 29, 2026 | 25.50 | 26.10 | 25.50 | 26.10 | 25.81 | -3.15% | 9,869 |
| Jun 26, 2026 | 27.45 | 27.45 | 25.05 | 26.95 | 26.65 | -1.82% | 22,045 |
| Jun 25, 2026 | 28.20 | 30.05 | 27.15 | 27.45 | 27.15 | 0.37% | 65,027 |
| Jun 24, 2026 | 25.90 | 27.35 | 25.90 | 27.35 | 27.05 | 7.25% | 37,676 |
| Jun 23, 2026 | 25.90 | 25.90 | 25.50 | 25.50 | 25.22 | - | 2,040 |
| Jun 22, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.22 | - | 2,000 |
| Jun 18, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.22 | - | 4,000 |
| Jun 17, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.22 | - | 2,000 |
| Jun 16, 2026 | 25.50 | 25.95 | 25.50 | 25.50 | 25.22 | -1.92% | 14,050 |
| Jun 15, 2026 | 26.05 | 26.05 | 26.00 | 26.00 | 25.71 | - | 4,005 |
| Jun 10, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 25.71 | - | 2,404 |
| Jun 5, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.71 | 0.58% | 2,004 |
| Jun 2, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.56 | -0.39% | 1,017 |
| Jun 1, 2026 | 25.85 | 25.95 | 25.85 | 25.95 | 25.66 | -0.19% | 8,037 |
| May 29, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.71 | - | 1,090 |
| May 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.71 | 0.39% | 1,143 |
| May 25, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.61 | - | 6,002 |
| May 22, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.61 | -0.38% | 2,043 |
| May 21, 2026 | 25.90 | 26.00 | 25.90 | 26.00 | 25.71 | 0.39% | 4,006 |
| May 20, 2026 | 25.00 | 25.90 | 25.00 | 25.90 | 25.61 | 1.17% | 10,071 |
| May 14, 2026 | 26.20 | 26.20 | 25.60 | 25.60 | 25.32 | - | 2,002 |
| May 13, 2026 | 25.80 | 26.00 | 25.60 | 25.60 | 25.32 | 1.79% | 11,372 |
| May 12, 2026 | 26.20 | 26.20 | 25.15 | 25.15 | 24.87 | -6.51% | 6,000 |