Sintrones Technology Corp. (TPEX:6680)
Taiwan · Delayed Price · Currency is TWD 51.50
-2.00 (-3.74%)
Jun 18, 2026, 1:30 PM CST
Sintrones Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 52.60 | 53.10 | 51.00 | 51.50 | 51.50 | -3.74% | 73,570 |
| Jun 17, 2026 | 53.40 | 53.80 | 51.20 | 53.50 | 53.50 | -0.74% | 27,133 |
| Jun 16, 2026 | 54.60 | 54.80 | 53.20 | 53.90 | 53.90 | 0.19% | 9,186 |
| Jun 15, 2026 | 54.10 | 54.10 | 52.90 | 53.80 | 53.80 | -0.92% | 11,654 |
| Jun 12, 2026 | 55.60 | 55.60 | 54.10 | 54.30 | 54.30 | -2.34% | 11,205 |
| Jun 10, 2026 | 55.50 | 55.70 | 55.50 | 55.60 | 55.60 | 2.02% | 5,257 |
| Jun 8, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 6,021 |
| Jun 5, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -3.02% | 1,018 |
| Jun 4, 2026 | 55.20 | 56.20 | 55.20 | 56.20 | 56.20 | - | 2,035 |
| Jun 3, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 3,637 |
| Jun 2, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -2.77% | 1,039 |
| Jun 1, 2026 | 56.40 | 58.30 | 56.40 | 57.80 | 57.80 | -0.34% | 6,160 |
| May 29, 2026 | 56.00 | 58.80 | 56.00 | 58.00 | 58.00 | 0.17% | 18,346 |
| May 28, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - | 1,332 |
| May 27, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 0.52% | 1,086 |
| May 26, 2026 | 57.00 | 57.60 | 55.60 | 57.60 | 57.60 | 1.05% | 3,007 |
| May 25, 2026 | 56.50 | 58.00 | 56.50 | 57.00 | 57.00 | 1.97% | 7,121 |
| May 22, 2026 | 54.50 | 55.90 | 54.50 | 55.90 | 55.90 | 4.49% | 6,000 |
| May 20, 2026 | 53.20 | 53.90 | 51.70 | 53.50 | 53.50 | 0.56% | 11,047 |
| May 19, 2026 | 53.50 | 53.50 | 53.20 | 53.20 | 53.20 | - | 4,000 |
| May 15, 2026 | 54.40 | 54.40 | 53.20 | 53.20 | 53.20 | -2.21% | 3,143 |
| May 14, 2026 | 55.10 | 55.10 | 54.00 | 54.40 | 54.40 | -3.72% | 10,056 |
| May 13, 2026 | 54.20 | 56.50 | 54.20 | 56.50 | 56.50 | 4.44% | 10,350 |
| May 12, 2026 | 53.80 | 54.10 | 53.80 | 54.10 | 54.10 | 0.19% | 4,034 |
| May 11, 2026 | 54.10 | 54.10 | 53.10 | 54.00 | 54.00 | - | 14,531 |
| May 8, 2026 | 53.20 | 54.00 | 53.20 | 54.00 | 54.00 | -0.18% | 2,000 |
| May 7, 2026 | 54.10 | 54.20 | 54.10 | 54.10 | 54.10 | -0.73% | 8,295 |
| May 6, 2026 | 55.30 | 55.30 | 53.60 | 54.50 | 54.50 | 0.18% | 19,441 |
| May 5, 2026 | 52.00 | 54.40 | 52.00 | 54.40 | 54.40 | 2.64% | 26,013 |
| May 4, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.57% | 8,743 |
| Apr 30, 2026 | 52.90 | 52.90 | 52.70 | 52.70 | 52.70 | -0.38% | 7,023 |
| Apr 29, 2026 | 52.00 | 52.90 | 51.80 | 52.90 | 52.90 | -0.19% | 7,019 |
| Apr 28, 2026 | 52.80 | 53.00 | 52.70 | 53.00 | 53.00 | 0.19% | 3,010 |
| Apr 27, 2026 | 54.50 | 54.50 | 52.90 | 52.90 | 52.90 | -2.94% | 18,268 |
| Apr 23, 2026 | 57.00 | 57.00 | 54.30 | 54.50 | 54.50 | -5.05% | 15,292 |
| Apr 22, 2026 | 57.90 | 57.90 | 56.40 | 57.40 | 57.40 | -0.86% | 5,000 |
| Apr 21, 2026 | 55.70 | 58.40 | 55.70 | 57.90 | 57.90 | 3.95% | 22,334 |
| Apr 20, 2026 | 57.10 | 57.10 | 55.10 | 55.70 | 55.70 | 0.91% | 14,000 |
| Apr 17, 2026 | 53.90 | 57.80 | 53.90 | 55.20 | 55.20 | -1.08% | 10,080 |
| Apr 16, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -0.18% | 1,512 |
| Apr 15, 2026 | 56.30 | 56.30 | 55.90 | 55.90 | 55.90 | -1.06% | 5,013 |
| Apr 14, 2026 | 54.00 | 57.80 | 54.00 | 56.50 | 56.50 | 2.91% | 12,052 |
| Apr 13, 2026 | 55.30 | 55.30 | 52.40 | 54.90 | 54.90 | 0.92% | 11,440 |
| Apr 10, 2026 | 55.20 | 56.80 | 53.00 | 54.40 | 54.40 | -1.45% | 22,866 |
| Apr 9, 2026 | 55.50 | 56.00 | 55.00 | 55.20 | 55.20 | -0.54% | 8,201 |
| Apr 8, 2026 | 57.70 | 57.70 | 55.40 | 55.50 | 55.50 | -2.97% | 14,825 |
| Apr 7, 2026 | 55.70 | 57.20 | 55.00 | 57.20 | 57.20 | -1.38% | 10,292 |
| Apr 2, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 3.94% | 1,020 |
| Apr 1, 2026 | 57.90 | 57.90 | 55.80 | 55.80 | 55.80 | 1.45% | 5,002 |
| Mar 31, 2026 | 55.50 | 56.40 | 54.80 | 55.00 | 55.00 | -3.00% | 17,046 |