Sintrones Technology Corp. (TPEX:6680)
Taiwan · Delayed Price · Currency is TWD 69.80
0.00 (0.00%)
Oct 17, 2025, 10:05 AM CST
Sintrones Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 15, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - | - |
| 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 29, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - | - |
| 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 |
| Sep 23, 2025 | 67.00 | 67.00 | 66.90 | 66.90 | 66.90 | -0.15% | 3,110 |
| Sep 22, 2025 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -1.47% | 2,584 |
| Sep 19, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.80% | 1,162 |
| Sep 18, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - | 1,070 |
| Sep 17, 2025 | 67.10 | 67.30 | 66.80 | 66.80 | 66.80 | -0.30% | 18,007 |
| Sep 16, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Sep 15, 2025 | 68.30 | 68.40 | 67.00 | 67.00 | 67.00 | -1.33% | 17,013 |
| Sep 12, 2025 | 68.10 | 68.80 | 67.60 | 67.90 | 67.90 | -1.31% | 22,320 |
| 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 |