Syong Shun Metal Co. Ltd. (TPEX:2073)
Taiwan · Delayed Price · Currency is TWD 27.10
-0.10 (-0.37%)
Jul 21, 2026, 1:24 PM CST
Syong Shun Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 27.15 | 27.15 | 25.85 | 27.10 | 27.10 | -0.37% | 8,001 |
| Jul 20, 2026 | 27.35 | 27.35 | 27.20 | 27.20 | 27.20 | 2.64% | 4,108 |
| Jul 17, 2026 | 26.45 | 26.50 | 26.45 | 26.50 | 26.50 | 2.91% | 2,050 |
| Jul 16, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -4.45% | 1,000 |
| Jul 15, 2026 | 26.00 | 26.95 | 26.00 | 26.95 | 26.95 | -1.82% | 8,051 |
| Jul 14, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 2.81% | 1,069 |
| Jul 13, 2026 | 27.60 | 27.60 | 25.80 | 26.70 | 26.70 | -3.44% | 4,012 |
| Jul 9, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 2.41% | 2,001 |
| Jul 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.25% | 1,022 |
| Jul 3, 2026 | 26.25 | 26.25 | 26.15 | 26.15 | 26.15 | 1.75% | 2,001 |
| Jul 2, 2026 | 25.95 | 26.55 | 25.70 | 25.70 | 25.70 | 0.78% | 6,000 |
| Jul 1, 2026 | 28.15 | 28.15 | 25.20 | 25.50 | 25.50 | -7.27% | 13,450 |
| Jun 30, 2026 | 26.10 | 27.50 | 25.95 | 27.50 | 27.50 | 5.36% | 12,005 |
| Jun 29, 2026 | 25.50 | 26.10 | 25.50 | 26.10 | 26.10 | -3.15% | 9,869 |
| Jun 26, 2026 | 27.45 | 27.45 | 25.05 | 26.95 | 26.95 | -1.82% | 22,045 |
| Jun 25, 2026 | 28.20 | 30.05 | 27.15 | 27.45 | 27.45 | 0.37% | 65,027 |
| Jun 24, 2026 | 25.90 | 27.35 | 25.90 | 27.35 | 27.35 | 7.25% | 37,676 |
| Jun 23, 2026 | 25.90 | 25.90 | 25.50 | 25.50 | 25.50 | - | 2,040 |
| Jun 22, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 2,000 |
| Jun 18, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 4,000 |
| Jun 17, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 2,000 |
| Jun 16, 2026 | 25.50 | 25.95 | 25.50 | 25.50 | 25.50 | -1.92% | 14,050 |
| Jun 15, 2026 | 26.05 | 26.05 | 26.00 | 26.00 | 26.00 | - | 4,005 |
| Jun 10, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | - | 2,404 |
| 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 |