Sintrones Technology Corp. (TPEX:6680)
Taiwan · Delayed Price · Currency is TWD 58.60
-1.20 (-2.01%)
Dec 17, 2025, 1:18 PM CST
Sintrones Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 68.00 | 74.70 | 65.80 | 74.00 | 74.00 | 8.82% | 44,947 |
| Nov 3, 2025 | 67.20 | 69.20 | 67.20 | 68.00 | 68.00 | 0.59% | 5,385 |
| Oct 30, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - | 2,386 |
| Oct 29, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 0.15% | 1,460 |
| Oct 28, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 1,319 |
| Oct 23, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 1,028 |
| Oct 21, 2025 | 67.20 | 67.60 | 67.20 | 67.50 | 67.50 | 0.45% | 4,737 |
| Oct 20, 2025 | 69.80 | 69.80 | 67.20 | 67.20 | 67.20 | -3.86% | 12,155 |
| Oct 17, 2025 | 69.90 | 70.00 | 69.80 | 69.90 | 69.90 | 0.14% | 6,000 |
| Oct 16, 2025 | 70.60 | 70.60 | 69.80 | 69.80 | 69.80 | -1.55% | 5,000 |
| Oct 14, 2025 | 73.80 | 73.80 | 70.90 | 70.90 | 70.90 | -0.70% | 10,101 |
| Oct 13, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -0.14% | 2,133 |
| Oct 9, 2025 | 73.00 | 73.00 | 71.00 | 71.50 | 71.50 | -2.59% | 39,150 |
| Oct 8, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 3.38% | 2,112 |
| Oct 7, 2025 | 73.80 | 73.80 | 70.50 | 71.00 | 71.00 | -0.56% | 10,046 |
| Oct 3, 2025 | 70.90 | 71.50 | 69.00 | 71.40 | 71.40 | 0.71% | 15,000 |
| Oct 2, 2025 | 72.00 | 72.00 | 70.90 | 70.90 | 70.90 | - | 2,592 |
| Oct 1, 2025 | 70.10 | 71.00 | 70.10 | 70.90 | 70.90 | -1.12% | 4,071 |
| Sep 30, 2025 | 72.00 | 72.10 | 70.10 | 71.70 | 71.70 | -0.55% | 19,020 |
| Sep 26, 2025 | 72.50 | 74.30 | 72.00 | 72.10 | 72.10 | 0.42% | 25,003 |
| Sep 25, 2025 | 70.10 | 72.50 | 70.10 | 71.80 | 71.80 | 2.57% | 21,220 |
| Sep 24, 2025 | 69.10 | 73.50 | 69.10 | 70.00 | 70.00 | 4.63% | 62,619 |