Sintrones Technology Corp. (TPEX:6680)
Taiwan · Delayed Price · Currency is TWD 54.10
-0.40 (-0.73%)
May 7, 2026, 1:30 PM CST
Sintrones Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,407 |
| 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 |
| Mar 30, 2026 | 56.80 | 56.80 | 56.70 | 56.70 | 56.70 | 0.89% | 2,000 |
| Mar 27, 2026 | 54.70 | 56.20 | 54.70 | 56.20 | 56.20 | -1.40% | 7,085 |
| Mar 26, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 1,000 |
| Mar 25, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.21% | 3,176 |
| Mar 24, 2026 | 57.50 | 58.80 | 52.30 | 57.70 | 57.70 | 0.70% | 50,351 |
| Mar 23, 2026 | 57.50 | 59.50 | 57.30 | 57.30 | 57.30 | -0.35% | 11,560 |
| Mar 20, 2026 | 58.00 | 58.00 | 57.30 | 57.50 | 57.50 | -0.86% | 10,720 |
| Mar 19, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | -1.69% | 3,229 |
| Mar 18, 2026 | 58.10 | 60.10 | 57.60 | 59.00 | 59.00 | 1.72% | 11,852 |
| Mar 17, 2026 | 58.50 | 59.50 | 58.00 | 58.00 | 58.00 | -0.85% | 12,100 |
| Mar 16, 2026 | 58.00 | 59.00 | 57.30 | 58.50 | 58.50 | -0.85% | 18,873 |
| Mar 13, 2026 | 58.90 | 59.00 | 58.90 | 59.00 | 59.00 | - | 5,279 |
| Mar 11, 2026 | 59.80 | 60.00 | 56.10 | 59.00 | 59.00 | -1.17% | 35,129 |
| Mar 10, 2026 | 59.00 | 61.80 | 58.90 | 59.70 | 59.70 | -0.33% | 6,390 |
| Mar 9, 2026 | 58.60 | 59.90 | 58.60 | 59.90 | 59.90 | -4.16% | 13,969 |
| Mar 6, 2026 | 62.90 | 62.90 | 61.90 | 62.50 | 62.50 | -4.14% | 5,741 |
| Mar 4, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - | 1,887 |
| Mar 3, 2026 | 65.80 | 65.80 | 63.60 | 65.20 | 65.20 | -0.91% | 8,296 |
| Mar 2, 2026 | 65.90 | 65.90 | 65.10 | 65.80 | 65.80 | -0.90% | 3,002 |
| Feb 26, 2026 | 67.00 | 67.00 | 63.20 | 66.40 | 66.40 | 2.47% | 6,028 |
| Feb 25, 2026 | 67.50 | 67.50 | 62.70 | 64.80 | 64.80 | -1.07% | 25,201 |
| Feb 24, 2026 | 67.50 | 69.30 | 65.50 | 65.50 | 65.50 | 0.31% | 6,514 |
| Feb 23, 2026 | 68.80 | 68.80 | 64.90 | 65.30 | 65.30 | 1.24% | 25,343 |
| Feb 11, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | 7,702 |
| Feb 10, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.31% | 1,225 |
| Feb 6, 2026 | 63.70 | 64.30 | 63.30 | 64.30 | 64.30 | 0.94% | 7,000 |