Syntec Technology Co., Ltd. (TPEX:7750)
Taiwan · Delayed Price · Currency is TWD 769.00
+10.00 (1.32%)
Aug 12, 2025, 1:56 PM CST
Syntec Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 760.00 | 775.00 | 757.00 | 775.00 | 775.00 | 2.11% | 2 |
| Aug 11, 2025 | 743.00 | 759.00 | 703.00 | 759.00 | 759.00 | 2.02% | 280,777 |
| Aug 8, 2025 | 713.00 | 753.00 | 703.00 | 744.00 | 744.00 | 4.49% | 220,415 |
| Aug 7, 2025 | 703.00 | 715.00 | 695.00 | 712.00 | 712.00 | 1.71% | 117,324 |
| Aug 6, 2025 | 704.00 | 704.00 | 690.00 | 700.00 | 700.00 | -0.57% | 66,104 |
| Aug 5, 2025 | 700.00 | 709.00 | 691.00 | 704.00 | 704.00 | 0.57% | 62,599 |
| Aug 4, 2025 | 708.00 | 709.00 | 690.00 | 700.00 | 700.00 | -1.27% | 62,212 |
| Aug 1, 2025 | 703.00 | 709.00 | 690.00 | 709.00 | 709.00 | 0.85% | 38,286 |
| Jul 31, 2025 | 708.00 | 709.00 | 697.00 | 703.00 | 703.00 | -0.71% | 40,672 |
| Jul 30, 2025 | 707.00 | 708.00 | 690.00 | 708.00 | 708.00 | 0.85% | 67,959 |
| Jul 29, 2025 | 706.00 | 709.00 | 688.00 | 702.00 | 702.00 | -0.57% | 152,729 |
| Jul 28, 2025 | 724.00 | 724.00 | 699.00 | 706.00 | 706.00 | -1.81% | 125,485 |
| Jul 25, 2025 | 713.00 | 723.00 | 708.00 | 719.00 | 719.00 | 0.70% | 131,378 |
| Jul 24, 2025 | 715.00 | 718.00 | 702.00 | 714.00 | 714.00 | 0.71% | 129,655 |
| Jul 23, 2025 | 683.00 | 716.00 | 675.00 | 709.00 | 709.00 | 3.96% | 258,917 |
| Jul 22, 2025 | 666.00 | 701.00 | 659.00 | 682.00 | 682.00 | 3.18% | 217,323 |
| Jul 21, 2025 | 670.00 | 670.00 | 652.00 | 661.00 | 661.00 | -0.60% | 60,637 |
| Jul 18, 2025 | 677.00 | 677.00 | 650.00 | 665.00 | 665.00 | -0.45% | 67,100 |
| Jul 17, 2025 | 666.00 | 677.00 | 648.00 | 668.00 | 668.00 | 1.21% | 103,416 |
| Jul 16, 2025 | 665.00 | 673.00 | 655.00 | 660.00 | 660.00 | -0.15% | 58,911 |
| Jul 15, 2025 | 650.00 | 672.00 | 643.00 | 661.00 | 661.00 | 2.80% | 71,525 |
| Jul 14, 2025 | 662.00 | 675.00 | 632.00 | 643.00 | 643.00 | -4.74% | 309,146 |
| Jul 11, 2025 | 712.00 | 716.00 | 660.00 | 675.00 | 675.00 | -6.12% | 420,705 |
| Jul 10, 2025 | 699.00 | 725.00 | 699.00 | 719.00 | 719.00 | 2.57% | 133,383 |
| Jul 9, 2025 | 693.00 | 710.00 | 681.00 | 701.00 | 701.00 | 1.15% | 37,571 |
| Jul 8, 2025 | 678.00 | 693.00 | 677.00 | 693.00 | 693.00 | 0.87% | 91,975 |
| Jul 7, 2025 | 676.00 | 704.00 | 662.00 | 687.00 | 687.00 | -1.58% | 147,246 |
| Jul 4, 2025 | 726.00 | 726.00 | 685.00 | 698.00 | 698.00 | -3.32% | 157,849 |
| Jul 3, 2025 | 701.00 | 729.00 | 701.00 | 722.00 | 722.00 | 0.98% | 67,463 |
| Jul 2, 2025 | 703.00 | 720.00 | 686.00 | 715.00 | 715.00 | 2.44% | 175,080 |
| Jul 1, 2025 | 723.00 | 727.00 | 688.00 | 698.00 | 698.00 | -3.06% | 300,312 |
| Jun 30, 2025 | 728.00 | 740.00 | 710.00 | 720.00 | 720.00 | -1.91% | 175,219 |
| Jun 27, 2025 | 755.00 | 755.00 | 726.00 | 734.00 | 734.00 | -1.21% | 128,386 |
| Jun 26, 2025 | 751.00 | 767.00 | 735.00 | 743.00 | 743.00 | -1.85% | 228,726 |
| Jun 25, 2025 | 770.00 | 773.00 | 745.00 | 757.00 | 757.00 | -1.56% | 134,576 |
| Jun 24, 2025 | 726.00 | 770.00 | 726.00 | 769.00 | 769.00 | 4.48% | 320,584 |
| Jun 23, 2025 | 758.00 | 761.00 | 714.00 | 736.00 | 736.00 | -3.79% | 239,008 |
| Jun 20, 2025 | 772.00 | 791.00 | 742.00 | 765.00 | 765.00 | -2.17% | 205,871 |
| Jun 19, 2025 | 768.00 | 806.00 | 750.00 | 782.00 | 782.00 | 3.03% | 577,055 |
| Jun 18, 2025 | 762.00 | 774.00 | 725.00 | 759.00 | 759.00 | -0.91% | 316,822 |
| Jun 17, 2025 | 763.00 | 787.00 | 754.00 | 766.00 | 766.00 | 0.39% | 367,980 |
| Jun 16, 2025 | 745.00 | 763.00 | 733.00 | 763.00 | 763.00 | 2.55% | 149,619 |
| Jun 13, 2025 | 740.00 | 759.00 | 729.00 | 744.00 | 744.00 | -0.80% | 97,897 |
| Jun 12, 2025 | 760.00 | 760.00 | 733.00 | 750.00 | 750.00 | -1.57% | 197,392 |
| Jun 11, 2025 | 760.00 | 773.00 | 747.00 | 762.00 | 762.00 | 0.79% | 211,040 |
| Jun 10, 2025 | 731.00 | 758.00 | 731.00 | 756.00 | 756.00 | 0.53% | 285,608 |
| Jun 9, 2025 | 709.00 | 763.00 | 709.00 | 752.00 | 752.00 | 6.06% | 347,427 |
| Jun 6, 2025 | 720.00 | 735.00 | 705.00 | 709.00 | 709.00 | -2.61% | 225,124 |
| Jun 5, 2025 | 751.00 | 764.00 | 715.00 | 728.00 | 728.00 | -3.83% | 435,250 |
| Jun 4, 2025 | 730.00 | 800.00 | 722.00 | 757.00 | 757.00 | 4.27% | 494,450 |