Sintrones Technology Corp. (TPEX:6680)
Taiwan · Delayed Price · Currency is TWD 54.70
-0.40 (-0.73%)
Jul 30, 2026, 12:30 PM CST
Sintrones Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 55.50 | 55.50 | 55.10 | 55.10 | 55.10 | 0.18% | 3,102 |
| Jul 28, 2026 | 54.10 | 55.00 | 52.20 | 55.00 | 55.00 | -0.36% | 5,042 |
| Jul 27, 2026 | 55.00 | 55.90 | 55.00 | 55.20 | 55.20 | 0.55% | 5,006 |
| Jul 24, 2026 | 55.70 | 58.00 | 53.70 | 54.90 | 54.90 | -1.96% | 21,104 |
| Jul 22, 2026 | 57.10 | 57.10 | 56.00 | 56.00 | 56.00 | -1.75% | 8,075 |
| Jul 21, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 2.15% | 1,177 |
| Jul 20, 2026 | 55.80 | 56.50 | 55.80 | 55.80 | 55.80 | -1.41% | 20,021 |
| Jul 17, 2026 | 57.50 | 57.60 | 56.20 | 56.60 | 56.60 | -1.74% | 37,022 |
| Jul 16, 2026 | 56.20 | 58.30 | 56.20 | 57.60 | 57.60 | 5.30% | 87,300 |
| Jul 15, 2026 | 51.60 | 54.70 | 51.60 | 54.70 | 54.70 | 9.95% | 34,706 |
| Jul 14, 2026 | 49.00 | 49.75 | 49.00 | 49.75 | 49.75 | 0.30% | 9,080 |
| Jul 13, 2026 | 49.35 | 49.60 | 49.00 | 49.60 | 49.60 | 0.51% | 3,020 |
| Jul 9, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -2.08% | 1,001 |
| Jul 8, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.60% | 1,000 |
| Jul 7, 2026 | 51.80 | 51.80 | 50.10 | 50.10 | 50.10 | - | 5,051 |
| Jul 6, 2026 | 50.90 | 50.90 | 50.00 | 50.10 | 50.10 | -1.38% | 6,051 |
| Jul 3, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - | 2,373 |
| Jul 2, 2026 | 48.80 | 51.70 | 48.80 | 50.80 | 50.80 | 5.07% | 6,509 |
| Jul 1, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 0.10% | 2,000 |
| Jun 30, 2026 | 48.80 | 48.80 | 48.30 | 48.30 | 48.30 | -0.21% | 7,007 |
| Jun 29, 2026 | 50.00 | 50.00 | 48.40 | 48.40 | 48.40 | -3.20% | 19,043 |
| Jun 26, 2026 | 50.00 | 51.60 | 50.00 | 50.00 | 50.00 | -1.77% | 6,042 |
| Jun 25, 2026 | 50.80 | 50.90 | 50.80 | 50.90 | 50.90 | - | 3,494 |
| Jun 24, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -0.20% | 1,000 |
| Jun 23, 2026 | 51.70 | 51.70 | 51.00 | 51.00 | 51.00 | -1.35% | 7,022 |
| Jun 22, 2026 | 51.30 | 51.90 | 50.70 | 51.70 | 51.70 | 0.39% | 17,990 |
| 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 |