Sintrones Technology Corp. (TPEX:6680)
Taiwan · Delayed Price · Currency is TWD 51.30
-1.50 (-2.84%)
Sep 29, 2026, 1:21 PM CST
Sintrones Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 55.83 | 56.61 | 54.27 | 56.12 | 56.12 | 1.05% | 12,406 |
| Aug 5, 2026 | 54.76 | 55.54 | 54.57 | 55.54 | 55.54 | 10.00% | 36,303 |
| Aug 4, 2026 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | -2.07% | 2,060 |
| Aug 3, 2026 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - | 1,141 |
| Jul 31, 2026 | 51.27 | 53.40 | 51.27 | 51.56 | 51.56 | -2.93% | 8,252 |
| Jul 30, 2026 | 50.49 | 53.89 | 50.39 | 53.11 | 53.11 | -0.73% | 7,251 |
| Jul 29, 2026 | 53.89 | 53.89 | 53.50 | 53.50 | 53.50 | 0.18% | 3,194 |
| Jul 28, 2026 | 52.53 | 53.40 | 50.68 | 53.40 | 53.40 | -0.36% | 5,193 |
| Jul 27, 2026 | 53.40 | 54.27 | 53.40 | 53.60 | 53.59 | 0.55% | 5,155 |
| Jul 24, 2026 | 54.08 | 56.31 | 52.14 | 53.30 | 53.30 | -1.96% | 21,736 |
| Jul 22, 2026 | 55.44 | 55.44 | 54.37 | 54.37 | 54.37 | -1.75% | 8,316 |
| Jul 21, 2026 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | 2.15% | 1,212 |
| Jul 20, 2026 | 54.18 | 54.86 | 54.18 | 54.18 | 54.18 | -1.41% | 20,620 |
| Jul 17, 2026 | 55.83 | 55.93 | 54.57 | 54.95 | 54.95 | -1.74% | 38,130 |
| Jul 16, 2026 | 54.57 | 56.61 | 54.57 | 55.93 | 55.92 | 5.30% | 89,914 |
| Jul 15, 2026 | 50.10 | 53.11 | 50.10 | 53.11 | 53.11 | 9.95% | 35,745 |
| Jul 14, 2026 | 47.58 | 48.30 | 47.58 | 48.30 | 48.30 | 0.30% | 9,351 |
| Jul 13, 2026 | 47.92 | 48.16 | 47.58 | 48.16 | 48.16 | 0.51% | 3,110 |
| Jul 9, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | 47.91 | -2.08% | 1,030 |
| Jul 8, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | 0.60% | 1,029 |
| Jul 7, 2026 | 50.29 | 50.29 | 48.64 | 48.64 | 48.64 | - | 5,202 |
| Jul 6, 2026 | 49.42 | 49.42 | 48.55 | 48.64 | 48.64 | -1.38% | 6,232 |
| Jul 3, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - | 2,444 |
| Jul 2, 2026 | 47.38 | 50.20 | 47.38 | 49.32 | 49.32 | 5.07% | 6,703 |
| Jul 1, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 0.10% | 2,059 |