Sintrones Technology Corp. (TPEX:6680)
Taiwan · Delayed Price · Currency is TWD 72.40
+1.40 (1.97%)
At close: Jan 21, 2026
Sintrones Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 70.00 | 71.30 | 68.90 | 70.70 | 70.70 | -2.35% | 32,250 |
| Jan 21, 2026 | 72.00 | 73.00 | 67.30 | 72.40 | 72.40 | 1.97% | 34,602 |
| Jan 20, 2026 | 70.00 | 71.00 | 68.60 | 71.00 | 71.00 | 3.50% | 26,896 |
| Jan 19, 2026 | 67.00 | 68.60 | 67.00 | 68.60 | 68.60 | 4.10% | 16,606 |
| Jan 16, 2026 | 63.40 | 65.90 | 63.30 | 65.90 | 65.90 | 3.13% | 15,248 |
| Jan 15, 2026 | 63.50 | 66.40 | 61.80 | 63.90 | 63.90 | 1.11% | 89,001 |
| Jan 14, 2026 | 58.40 | 63.50 | 58.40 | 63.20 | 63.20 | 6.04% | 38,284 |
| Jan 13, 2026 | 60.30 | 61.10 | 59.60 | 59.60 | 59.60 | -3.87% | 14,229 |
| Jan 12, 2026 | 60.20 | 62.30 | 60.20 | 62.00 | 62.00 | 3.16% | 12,520 |
| Jan 8, 2026 | 59.30 | 60.10 | 59.30 | 60.10 | 60.10 | -2.44% | 3,265 |
| Jan 6, 2026 | 63.10 | 63.10 | 61.20 | 61.60 | 61.60 | -2.53% | 12,800 |
| Jan 5, 2026 | 59.20 | 64.80 | 59.20 | 63.20 | 63.20 | 7.12% | 33,201 |
| Jan 2, 2026 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | - | 11,060 |
| Dec 31, 2025 | 59.00 | 59.80 | 58.00 | 59.00 | 59.00 | -0.84% | 10,000 |
| Dec 30, 2025 | 59.60 | 59.90 | 57.60 | 59.50 | 59.50 | - | 10,010 |
| Dec 29, 2025 | 59.90 | 60.40 | 58.40 | 59.50 | 59.50 | -0.67% | 5,030 |
| Dec 26, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | 0.17% | 5,173 |
| Dec 24, 2025 | 59.30 | 60.00 | 59.30 | 59.80 | 59.80 | 2.93% | 9,106 |
| Dec 23, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -3.17% | 1,154 |
| Dec 22, 2025 | 59.80 | 63.00 | 58.20 | 60.00 | 60.00 | 1.52% | 16,020 |
| Dec 19, 2025 | 59.80 | 60.80 | 58.20 | 59.10 | 59.10 | -0.34% | 5,000 |
| Dec 18, 2025 | 58.80 | 59.80 | 58.00 | 59.30 | 59.30 | 1.19% | 54,648 |
| Dec 17, 2025 | 61.20 | 61.20 | 57.00 | 58.60 | 58.60 | -2.01% | 66,479 |
| Dec 16, 2025 | 64.40 | 64.40 | 58.10 | 59.80 | 59.80 | -7.14% | 70,645 |
| Dec 15, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - | 8,005 |
| Dec 12, 2025 | 64.00 | 65.00 | 61.80 | 64.40 | 64.40 | 0.63% | 12,237 |
| Dec 11, 2025 | 66.40 | 68.70 | 62.00 | 64.00 | 64.00 | -6.98% | 66,980 |
| Dec 10, 2025 | 68.80 | 68.80 | 66.40 | 68.80 | 68.80 | - | 5,674 |
| Dec 8, 2025 | 69.10 | 69.40 | 68.00 | 68.80 | 68.80 | -0.29% | 18,610 |
| Dec 5, 2025 | 68.10 | 69.00 | 67.80 | 69.00 | 69.00 | 0.15% | 12,030 |
| Dec 4, 2025 | 68.90 | 71.30 | 68.90 | 68.90 | 68.90 | - | 3,000 |
| Dec 2, 2025 | 68.40 | 68.90 | 68.00 | 68.90 | 68.90 | -0.14% | 14,005 |
| Dec 1, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.82% | 2,042 |
| Nov 28, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.28% | 1,000 |
| Nov 27, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 3.36% | 1,340 |
| Nov 26, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.15% | 4,295 |
| Nov 25, 2025 | 68.80 | 68.80 | 68.60 | 68.60 | 68.60 | -0.15% | 2,026 |
| Nov 24, 2025 | 69.30 | 69.30 | 68.70 | 68.70 | 68.70 | 1.03% | 15,128 |
| Nov 21, 2025 | 68.60 | 68.60 | 67.70 | 68.00 | 68.00 | -2.86% | 12,406 |
| Nov 20, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 4,764 |
| Nov 19, 2025 | 69.30 | 72.50 | 69.30 | 70.00 | 70.00 | -2.51% | 6,000 |
| Nov 18, 2025 | 69.90 | 71.80 | 69.90 | 71.80 | 71.80 | -0.83% | 4,215 |
| Nov 17, 2025 | 69.30 | 72.40 | 69.30 | 72.40 | 72.40 | 2.26% | 9,928 |
| Nov 14, 2025 | 70.50 | 70.80 | 68.10 | 70.80 | 70.80 | -3.01% | 8,127 |
| Nov 13, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.08% | 1,245 |
| Nov 12, 2025 | 74.10 | 74.10 | 73.80 | 73.80 | 73.80 | 2.93% | 2,065 |
| Nov 10, 2025 | 74.30 | 74.30 | 71.70 | 71.70 | 71.70 | -0.83% | 2,001 |
| Nov 7, 2025 | 73.00 | 73.00 | 70.10 | 72.30 | 72.30 | -0.41% | 20,997 |
| Nov 6, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - | 1,000 |
| Nov 5, 2025 | 74.00 | 74.00 | 70.60 | 72.60 | 72.60 | -1.89% | 20,005 |