Sintrones Technology Corp. (TPEX:6680)
Taiwan · Delayed Price · Currency is TWD 65.20
0.00 (0.00%)
Mar 4, 2026, 1:12 PM CST
Sintrones Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 65.80 | 65.80 | 63.60 | 65.20 | 65.20 | -0.91% | 8,296 |
| Mar 2, 2026 | 65.90 | 65.90 | 65.10 | 65.80 | 65.80 | -0.90% | 3,002 |
| Feb 26, 2026 | 67.00 | 67.00 | 63.20 | 66.40 | 66.40 | 2.47% | 6,028 |
| Feb 25, 2026 | 67.50 | 67.50 | 62.70 | 64.80 | 64.80 | -1.07% | 25,201 |
| Feb 24, 2026 | 67.50 | 69.30 | 65.50 | 65.50 | 65.50 | 0.31% | 6,514 |
| Feb 23, 2026 | 68.80 | 68.80 | 64.90 | 65.30 | 65.30 | 1.24% | 25,343 |
| Feb 11, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | 7,702 |
| Feb 10, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.31% | 1,225 |
| Feb 6, 2026 | 63.70 | 64.30 | 63.30 | 64.30 | 64.30 | 0.94% | 7,000 |
| Feb 5, 2026 | 64.40 | 65.00 | 63.70 | 63.70 | 63.70 | -2.30% | 9,747 |
| Feb 4, 2026 | 65.20 | 65.50 | 65.20 | 65.20 | 65.20 | -2.25% | 29,080 |
| Feb 3, 2026 | 64.00 | 68.30 | 64.00 | 66.70 | 66.70 | 2.14% | 47,514 |
| Feb 2, 2026 | 64.30 | 70.80 | 64.30 | 65.30 | 65.30 | -2.83% | 41,565 |
| Jan 30, 2026 | 67.80 | 69.80 | 66.10 | 67.20 | 67.20 | 2.44% | 32,387 |
| Jan 29, 2026 | 66.50 | 68.70 | 65.60 | 65.60 | 65.60 | -2.24% | 36,007 |
| Jan 28, 2026 | 69.80 | 71.90 | 67.10 | 67.10 | 67.10 | -2.04% | 70,239 |
| Jan 27, 2026 | 70.70 | 71.00 | 67.20 | 68.50 | 68.50 | -1.01% | 34,073 |
| Jan 26, 2026 | 68.40 | 72.00 | 65.70 | 69.20 | 69.20 | 2.06% | 36,597 |
| Jan 23, 2026 | 70.50 | 70.50 | 66.30 | 67.80 | 67.80 | -4.10% | 14,122 |
| 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 |