Sintrones Technology Corp. (TPEX:6680)
Taiwan · Delayed Price · Currency is TWD 67.00
-0.90 (-1.33%)
Sep 15, 2025, 12:36 PM CST
Sintrones Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 68.10 | 68.80 | 67.60 | 67.90 | 67.90 | -1.31% | 22,220 |
| Sep 11, 2025 | 68.00 | 71.50 | 68.00 | 68.80 | 68.80 | 1.47% | 31,048 |
| Sep 10, 2025 | 67.80 | 67.90 | 67.70 | 67.80 | 67.80 | -0.29% | 4,000 |
| Sep 9, 2025 | 67.90 | 68.20 | 67.90 | 68.00 | 68.00 | - | 8,070 |
| Sep 8, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Sep 5, 2025 | 68.00 | 68.00 | 67.80 | 68.00 | 68.00 | 0.29% | 16,143 |
| Sep 4, 2025 | 68.10 | 68.10 | 67.80 | 67.80 | 67.80 | -0.29% | 3,100 |
| Sep 3, 2025 | 68.60 | 68.90 | 68.00 | 68.00 | 68.00 | -0.73% | 25,655 |
| Sep 2, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Sep 1, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Aug 29, 2025 | 68.60 | 68.60 | 68.50 | 68.50 | 68.50 | - | 4,000 |
| Aug 28, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -1.72% | 1,116 |
| Aug 27, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 3.41% | 2,328 |
| Aug 26, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -0.59% | 1,117 |
| Aug 25, 2025 | 65.50 | 67.80 | 65.20 | 67.80 | 67.80 | 1.04% | 7,253 |
| Aug 22, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - | - |
| Aug 21, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 0.15% | 1,012 |
| Aug 20, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Aug 19, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 1,002 |
| Aug 18, 2025 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -1.47% | 5,323 |
| Aug 15, 2025 | 68.70 | 68.80 | 68.00 | 68.00 | 68.00 | -1.16% | 4,558 |
| Aug 14, 2025 | 70.10 | 70.20 | 68.80 | 68.80 | 68.80 | 1.03% | 15,850 |
| Aug 13, 2025 | 68.70 | 68.70 | 68.10 | 68.10 | 68.10 | -0.87% | 8,205 |
| Aug 12, 2025 | 67.50 | 69.50 | 67.50 | 68.70 | 68.70 | -0.72% | 8,351 |
| Aug 11, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - | - |
| Aug 8, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - | - |
| Aug 7, 2025 | 68.80 | 69.20 | 68.80 | 69.20 | 69.20 | 0.14% | 3,053 |
| Aug 6, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - | - |
| Aug 5, 2025 | 70.60 | 70.60 | 68.00 | 69.10 | 69.10 | -1.43% | 20,508 |
| Aug 4, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - | - |
| Aug 1, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -0.57% | 1,600 |
| Jul 31, 2025 | 70.70 | 70.70 | 70.50 | 70.50 | 70.50 | -0.14% | 5,005 |
| Jul 30, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -3.42% | 1,000 |
| Jul 29, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - | - |
| Jul 28, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - | - |
| Jul 25, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - | - |
| Jul 24, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - | - |
| Jul 23, 2025 | 71.80 | 73.10 | 71.80 | 73.10 | 73.10 | -1.75% | 2,048 |
| Jul 22, 2025 | 72.50 | 74.40 | 72.50 | 74.40 | 74.40 | 2.48% | 2,938 |
| Jul 21, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 1.82% | 1,000 |
| Jul 18, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 1.13% | 1,007 |
| Jul 17, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Jul 16, 2025 | 70.60 | 70.60 | 70.50 | 70.50 | 70.50 | -2.62% | 2,225 |
| Jul 15, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - | - |
| Jul 14, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - | - |
| Jul 11, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - | 1,113 |
| Jul 10, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - | - |
| Jul 9, 2025 | 73.00 | 73.10 | 72.40 | 72.40 | 72.40 | 2.55% | 5,729 |
| Jul 8, 2025 | 70.90 | 70.90 | 70.60 | 70.60 | 70.60 | -0.28% | 4,383 |
| Jul 7, 2025 | 68.80 | 72.70 | 68.80 | 70.80 | 70.80 | -1.94% | 5,554 |