Syntec Technology Co., Ltd. (TPEX:7750)
Taiwan · Delayed Price · Currency is TWD 921.00
+4.00 (0.44%)
Sep 5, 2025, 2:59 PM CST
Syntec Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 917.00 | 928.00 | 901.00 | 921.00 | 921.00 | 0.44% | 166,734 |
| Sep 4, 2025 | 940.00 | 942.00 | 908.00 | 917.00 | 917.00 | -1.40% | 170,675 |
| Sep 3, 2025 | 945.00 | 946.00 | 927.00 | 930.00 | 930.00 | -1.38% | 88,797 |
| Sep 2, 2025 | 950.00 | 959.00 | 927.00 | 943.00 | 943.00 | -0.32% | 163,207 |
| Sep 1, 2025 | 979.00 | 985.00 | 927.00 | 946.00 | 946.00 | -3.37% | 282,661 |
| Aug 29, 2025 | 942.00 | 1,005.00 | 937.00 | 979.00 | 979.00 | 4.04% | 692,574 |
| Aug 28, 2025 | 959.00 | 959.00 | 919.00 | 941.00 | 941.00 | -1.88% | 422,723 |
| Aug 27, 2025 | 894.00 | 959.00 | 888.00 | 959.00 | 959.00 | 7.39% | 863,896 |
| Aug 26, 2025 | 905.00 | 908.00 | 883.00 | 893.00 | 893.00 | -0.67% | 189,965 |
| Aug 25, 2025 | 890.00 | 903.00 | 880.00 | 899.00 | 899.00 | 1.81% | 430,980 |
| Aug 22, 2025 | 866.00 | 883.00 | 858.00 | 883.00 | 883.00 | 1.96% | 241,726 |
| Aug 21, 2025 | 847.00 | 873.00 | 840.00 | 866.00 | 866.00 | -0.23% | 160,569 |
| Aug 20, 2025 | 886.00 | 900.00 | 843.00 | 868.00 | 868.00 | -1.48% | 471,004 |
| Aug 19, 2025 | 893.00 | 898.00 | 857.00 | 881.00 | 881.00 | -1.01% | 150,246 |
| Aug 18, 2025 | 871.00 | 894.00 | 867.00 | 890.00 | 890.00 | 1.37% | 304,641 |
| Aug 15, 2025 | 895.00 | 895.00 | 867.00 | 878.00 | 878.00 | -1.57% | 114,952 |
| Aug 14, 2025 | 880.00 | 903.00 | 874.00 | 892.00 | 892.00 | 0.22% | 322,512 |
| Aug 13, 2025 | 780.00 | 902.00 | 780.00 | 890.00 | 890.00 | 14.54% | 897,971 |
| Aug 12, 2025 | 760.00 | 777.00 | 757.00 | 777.00 | 777.00 | 2.37% | 171,895 |
| 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 |