Song Chuan Precision Co., Ltd. (TPEX:7788)
Taiwan · Delayed Price · Currency is TWD 156.00
+1.50 (0.97%)
At close: Sep 19, 2025
Song Chuan Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 159.00 | 159.00 | 153.00 | 156.00 | 156.00 | 0.97% | 71,418 |
| Sep 18, 2025 | 159.50 | 159.50 | 153.50 | 154.50 | 154.50 | 0.32% | 57,761 |
| Sep 17, 2025 | 159.00 | 169.50 | 151.50 | 154.00 | 154.00 | -5.81% | 231,828 |
| Sep 16, 2025 | 157.50 | 168.50 | 155.00 | 163.50 | 163.50 | 4.14% | 230,172 |
| Sep 15, 2025 | 152.00 | 160.50 | 152.00 | 157.00 | 157.00 | 3.29% | 86,838 |
| Sep 12, 2025 | 154.00 | 154.00 | 150.50 | 152.00 | 152.00 | 0.66% | 36,825 |
| Sep 11, 2025 | 151.00 | 154.00 | 148.00 | 151.00 | 151.00 | 1.00% | 61,770 |
| Sep 10, 2025 | 149.00 | 153.50 | 148.00 | 149.50 | 149.50 | 0.34% | 21,664 |
| Sep 9, 2025 | 147.50 | 150.50 | 147.50 | 149.00 | 149.00 | 0.68% | 69,474 |
| Sep 8, 2025 | 148.00 | 151.50 | 147.50 | 148.00 | 148.00 | -1.00% | 45,989 |
| Sep 5, 2025 | 143.00 | 152.50 | 140.50 | 149.50 | 149.50 | 4.55% | 104,219 |
| Sep 4, 2025 | 137.00 | 144.00 | 136.00 | 143.00 | 143.00 | 2.88% | 62,521 |
| Sep 3, 2025 | 136.00 | 139.00 | 136.00 | 139.00 | 139.00 | 2.58% | 27,777 |
| Sep 2, 2025 | 135.50 | 138.50 | 135.00 | 135.50 | 135.50 | 1.12% | 17,816 |
| Sep 1, 2025 | 134.50 | 137.00 | 134.00 | 134.00 | 134.00 | -1.47% | 9,028 |
| Aug 29, 2025 | 136.00 | 138.50 | 136.00 | 136.00 | 136.00 | 0.74% | 5,614 |
| Aug 28, 2025 | 137.50 | 138.00 | 135.00 | 135.00 | 135.00 | -1.82% | 41,290 |
| Aug 27, 2025 | 140.00 | 140.00 | 136.50 | 137.50 | 137.50 | - | 12,384 |
| Aug 26, 2025 | 138.00 | 139.50 | 137.00 | 137.50 | 137.50 | -0.36% | 21,771 |
| Aug 25, 2025 | 140.00 | 141.50 | 137.50 | 138.00 | 138.00 | -1.08% | 11,442 |
| Aug 22, 2025 | 139.50 | 141.00 | 138.00 | 139.50 | 139.50 | -1.06% | 24,877 |
| Aug 21, 2025 | 139.00 | 142.00 | 134.50 | 141.00 | 141.00 | 2.17% | 28,113 |
| Aug 20, 2025 | 135.50 | 138.00 | 135.50 | 138.00 | 138.00 | -0.72% | 3,017 |
| Aug 19, 2025 | 136.00 | 139.00 | 135.00 | 139.00 | 139.00 | 2.21% | 8,251 |
| Aug 18, 2025 | 139.50 | 141.00 | 136.00 | 136.00 | 136.00 | -2.51% | 14,171 |
| Aug 15, 2025 | 135.50 | 139.50 | 133.50 | 139.50 | 139.50 | 2.57% | 19,903 |
| Aug 14, 2025 | 137.00 | 137.00 | 132.00 | 136.00 | 136.00 | -2.86% | 23,207 |
| Aug 13, 2025 | 137.50 | 140.00 | 135.50 | 140.00 | 140.00 | 0.72% | 9,480 |
| Aug 12, 2025 | 135.50 | 139.50 | 135.50 | 139.00 | 139.00 | 2.21% | 25,391 |
| Aug 11, 2025 | 138.50 | 138.50 | 134.50 | 136.00 | 136.00 | -1.81% | 15,530 |
| Aug 8, 2025 | 139.00 | 139.00 | 135.00 | 138.50 | 138.50 | - | 3,268 |
| Aug 7, 2025 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | -0.36% | 1,001 |
| Aug 6, 2025 | 140.00 | 140.00 | 137.00 | 139.00 | 139.00 | - | 6,011 |
| Aug 5, 2025 | 139.50 | 143.50 | 139.00 | 139.00 | 139.00 | - | 5,104 |
| Aug 4, 2025 | 141.00 | 141.00 | 137.50 | 139.00 | 139.00 | -1.42% | 17,277 |
| Aug 1, 2025 | 133.50 | 141.00 | 133.50 | 141.00 | 141.00 | 1.08% | 19,564 |
| Jul 31, 2025 | 133.50 | 139.50 | 133.50 | 139.50 | 139.50 | 1.82% | 2 |
| Jul 30, 2025 | 135.00 | 137.00 | 134.50 | 137.00 | 137.00 | 3.01% | 2,037 |
| Jul 29, 2025 | 135.50 | 135.50 | 133.00 | 133.00 | 133.00 | -2.21% | 12,500 |
| Jul 28, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -0.37% | 76 |
| Jul 25, 2025 | 139.50 | 139.50 | 133.00 | 136.50 | 136.50 | -2.15% | 18,496 |
| Jul 24, 2025 | 140.00 | 140.00 | 136.50 | 139.50 | 139.50 | -1.06% | 1,271 |
| Jul 23, 2025 | 140.50 | 141.00 | 140.50 | 141.00 | 138.49 | - | 1,637 |
| Jul 22, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 138.49 | -0.35% | 1,075 |
| Jul 21, 2025 | 139.50 | 141.50 | 139.50 | 141.50 | 138.98 | 0.35% | 4,020 |
| Jul 18, 2025 | 140.00 | 141.50 | 140.00 | 141.00 | 138.49 | 0.36% | 5,203 |
| Jul 17, 2025 | 140.50 | 140.50 | 138.00 | 140.50 | 138.00 | - | 1,218 |
| Jul 16, 2025 | 140.50 | 141.50 | 139.50 | 140.50 | 138.00 | -0.35% | 9,405 |
| Jul 15, 2025 | 137.50 | 141.00 | 137.50 | 141.00 | 138.49 | 0.71% | 5,023 |
| Jul 14, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 137.51 | -0.71% | 1,100 |