Sintrones Technology Corp. (TPEX:6680)
Taiwan · Delayed Price · Currency is TWD 49.20
-1.70 (-3.34%)
Nov 10, 2026, 12:49 PM CST
Sintrones Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -3.34% | 1,000 |
| Nov 9, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 3.46% | 1,190 |
| Nov 6, 2026 | 49.00 | 49.20 | 49.00 | 49.20 | 49.20 | - | 3,431 |
| Nov 5, 2026 | 51.00 | 51.00 | 49.00 | 49.20 | 49.20 | -3.34% | 9,426 |
| Nov 4, 2026 | 52.20 | 52.20 | 50.00 | 50.90 | 50.90 | -2.49% | 6,005 |
| Nov 3, 2026 | 56.30 | 56.30 | 51.20 | 52.20 | 52.20 | -7.61% | 24,640 |
| Nov 2, 2026 | 56.30 | 57.30 | 56.20 | 56.50 | 56.50 | -3.58% | 13,010 |
| Oct 30, 2026 | 56.00 | 59.50 | 56.00 | 58.60 | 58.60 | 3.35% | 19,139 |
| Oct 29, 2026 | 57.60 | 57.60 | 56.70 | 56.70 | 56.70 | -0.53% | 24,799 |
| Oct 28, 2026 | 63.70 | 63.70 | 56.10 | 57.00 | 57.00 | -5.00% | 118,781 |
| Oct 27, 2026 | 59.90 | 60.00 | 59.90 | 60.00 | 60.00 | 9.89% | 34,594 |
| Oct 22, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 9.86% | 49,000 |
| Oct 21, 2026 | 49.00 | 51.90 | 49.00 | 49.70 | 49.70 | 1.43% | 10,014 |
| Oct 20, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.03% | 1,600 |
| Oct 19, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -3.00% | 1,017 |
| Oct 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,000 |
| Oct 15, 2026 | 50.00 | 50.00 | 49.95 | 50.00 | 50.00 | -0.20% | 8,000 |
| Oct 14, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.79% | 4,100 |
| Oct 13, 2026 | 50.00 | 50.50 | 49.70 | 50.50 | 50.50 | - | 4,000 |
| Oct 12, 2026 | 50.10 | 50.50 | 50.10 | 50.50 | 50.50 | 0.80% | 4,131 |
| Oct 7, 2026 | 51.60 | 51.60 | 50.10 | 50.10 | 50.10 | -1.38% | 3,199 |
| Oct 6, 2026 | 51.00 | 51.00 | 50.70 | 50.80 | 50.80 | -1.36% | 4,001 |
| Oct 5, 2026 | 51.60 | 51.60 | 51.50 | 51.50 | 51.50 | - | 10,500 |
| Oct 1, 2026 | 51.00 | 51.60 | 51.00 | 51.50 | 51.50 | -0.77% | 12,241 |
| Sep 30, 2026 | 51.00 | 51.90 | 51.00 | 51.90 | 51.90 | 1.17% | 3,821 |
| Sep 29, 2026 | 53.70 | 53.70 | 51.00 | 51.30 | 51.30 | -2.84% | 8,281 |
| Sep 24, 2026 | 52.30 | 52.90 | 52.30 | 52.80 | 52.80 | -4.00% | 4,132 |
| Sep 22, 2026 | 55.10 | 55.10 | 55.00 | 55.00 | 55.00 | - | 9,087 |
| Sep 21, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.04% | 1,628 |
| Sep 16, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 0.19% | 1,145 |
| Sep 15, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 3.46% | 1,032 |
| Sep 14, 2026 | 53.80 | 53.80 | 52.00 | 52.00 | 52.00 | -2.80% | 7,041 |
| Sep 11, 2026 | 53.50 | 53.50 | 51.70 | 53.50 | 53.50 | 0.38% | 7,513 |
| Sep 9, 2026 | 50.40 | 54.30 | 50.40 | 53.30 | 53.30 | 2.11% | 4,032 |
| Sep 8, 2026 | 56.80 | 57.00 | 52.20 | 52.20 | 52.20 | -5.61% | 4,048 |
| Sep 7, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 1.10% | 1,031 |
| Sep 4, 2026 | 52.10 | 54.70 | 52.10 | 54.70 | 54.70 | 3.40% | 5,228 |
| Sep 1, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 1.73% | 1,002 |
| Aug 31, 2026 | 51.90 | 52.00 | 51.90 | 52.00 | 52.00 | 4.00% | 5,029 |
| Aug 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.34% | 1,110 |
| Aug 27, 2026 | 51.30 | 51.30 | 51.20 | 51.20 | 51.20 | -0.78% | 2,040 |
| Aug 26, 2026 | 50.60 | 51.60 | 50.60 | 51.60 | 51.60 | 1.57% | 2,000 |
| Aug 24, 2026 | 51.90 | 51.90 | 50.80 | 50.80 | 50.80 | -2.12% | 13,005 |
| Aug 20, 2026 | 51.50 | 52.00 | 51.50 | 51.90 | 51.90 | 0.78% | 7,422 |
| Aug 19, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -2.65% | 3,050 |
| Aug 17, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -1.67% | 1,001 |
| Aug 14, 2026 | 53.60 | 53.80 | 53.60 | 53.80 | 53.80 | 5.08% | 2,003 |
| Aug 12, 2026 | 52.60 | 52.60 | 51.20 | 51.20 | 51.20 | -1.35% | 2,001 |
| Aug 11, 2026 | 53.00 | 53.00 | 51.00 | 51.90 | 51.90 | -1.89% | 6,014 |
| Aug 10, 2026 | 56.10 | 56.10 | 52.90 | 52.90 | 52.90 | -5.74% | 13,240 |