Sync-Tech System Corp (TPEX:7815)
Taiwan · Delayed Price · Currency is TWD 175.00
-2.50 (-1.41%)
At close: Sep 19, 2025
Sync-Tech System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 179.00 | 179.00 | 171.50 | 175.00 | 175.00 | -1.69% | 145,073 |
| Sep 18, 2025 | 184.00 | 184.00 | 175.00 | 178.00 | 178.00 | -3.26% | 127,419 |
| Sep 17, 2025 | 169.00 | 194.00 | 169.00 | 184.00 | 184.00 | 7.29% | 554,786 |
| Sep 16, 2025 | 168.00 | 173.00 | 168.00 | 171.50 | 171.50 | 0.29% | 42,439 |
| Sep 15, 2025 | 172.00 | 174.00 | 167.50 | 171.00 | 171.00 | -0.58% | 107,747 |
| Sep 12, 2025 | 173.00 | 173.00 | 170.00 | 172.00 | 172.00 | -0.29% | 38,054 |
| Sep 11, 2025 | 177.00 | 177.00 | 169.50 | 172.50 | 172.50 | -1.99% | 134,692 |
| Sep 10, 2025 | 177.50 | 177.50 | 173.00 | 176.00 | 176.00 | - | 74,793 |
| Sep 9, 2025 | 177.00 | 181.00 | 172.50 | 176.00 | 176.00 | -0.56% | 138,635 |
| Sep 8, 2025 | 174.00 | 179.00 | 174.00 | 177.00 | 177.00 | 1.72% | 104,806 |
| Sep 5, 2025 | 171.50 | 176.00 | 169.50 | 174.00 | 174.00 | 2.35% | 207,444 |
| Sep 4, 2025 | 173.00 | 173.00 | 167.00 | 170.00 | 170.00 | -0.58% | 48,735 |
| Sep 3, 2025 | 172.00 | 173.50 | 166.50 | 171.00 | 171.00 | -0.29% | 96,082 |
| Sep 2, 2025 | 175.00 | 178.00 | 164.50 | 171.50 | 171.50 | -2.28% | 171,882 |
| Sep 1, 2025 | 179.00 | 179.50 | 172.00 | 175.50 | 175.50 | -1.13% | 142,617 |
| Aug 29, 2025 | 179.50 | 181.00 | 175.00 | 177.50 | 177.50 | -1.11% | 192,126 |
| Aug 28, 2025 | 179.50 | 181.00 | 173.50 | 179.50 | 179.50 | 0.84% | 126,207 |
| Aug 27, 2025 | 179.50 | 181.00 | 174.00 | 178.00 | 178.00 | 0.85% | 137,331 |
| Aug 26, 2025 | 179.50 | 181.00 | 174.50 | 176.50 | 176.50 | -1.12% | 138,553 |
| Aug 25, 2025 | 173.50 | 182.00 | 173.50 | 178.50 | 178.50 | 2.88% | 189,520 |
| Aug 22, 2025 | 171.50 | 176.50 | 171.00 | 173.50 | 173.50 | 1.76% | 49,656 |
| Aug 21, 2025 | 170.50 | 172.50 | 166.00 | 170.50 | 170.50 | 1.49% | 128,129 |
| Aug 20, 2025 | 170.00 | 172.50 | 163.00 | 168.00 | 168.00 | -2.04% | 150,181 |
| Aug 19, 2025 | 171.00 | 179.50 | 170.00 | 171.50 | 171.50 | - | 192,034 |
| Aug 18, 2025 | 178.50 | 178.50 | 168.00 | 171.50 | 171.50 | -2.56% | 94,785 |
| Aug 15, 2025 | 185.00 | 186.00 | 173.00 | 176.00 | 176.00 | -4.86% | 145,364 |
| Aug 14, 2025 | 175.00 | 185.00 | 172.50 | 185.00 | 185.00 | 5.71% | 278,026 |
| Aug 13, 2025 | 167.00 | 175.00 | 167.00 | 175.00 | 175.00 | 3.55% | 192,418 |
| Aug 12, 2025 | 173.00 | 173.50 | 161.50 | 169.00 | 169.00 | -2.03% | 196,078 |
| Aug 11, 2025 | 164.50 | 173.00 | 163.00 | 172.50 | 172.50 | 5.18% | 258,378 |
| Aug 8, 2025 | 161.00 | 165.00 | 161.00 | 164.00 | 164.00 | 0.92% | 101,769 |
| Aug 7, 2025 | 161.00 | 164.00 | 160.00 | 162.50 | 162.50 | 1.56% | 38,291 |
| Aug 6, 2025 | 163.50 | 163.50 | 159.50 | 160.00 | 160.00 | -0.93% | 83,713 |
| Aug 5, 2025 | 161.00 | 164.50 | 160.50 | 161.50 | 161.50 | -0.31% | 96,121 |
| Aug 4, 2025 | 162.00 | 163.50 | 154.00 | 162.00 | 162.00 | 0.93% | 165,409 |
| Aug 1, 2025 | 164.50 | 164.50 | 159.50 | 160.50 | 160.50 | -2.43% | 52,886 |
| Jul 31, 2025 | 169.00 | 172.00 | 158.00 | 164.50 | 164.50 | -3.24% | 203,791 |
| Jul 30, 2025 | 171.50 | 174.00 | 168.00 | 170.00 | 170.00 | - | 171,627 |
| Jul 29, 2025 | 178.50 | 179.00 | 169.00 | 170.00 | 170.00 | -4.49% | 178,866 |
| Jul 28, 2025 | 182.00 | 182.00 | 175.00 | 178.00 | 178.00 | -1.11% | 116,919 |
| Jul 25, 2025 | 184.00 | 184.50 | 176.00 | 180.00 | 180.00 | -1.64% | 145,814 |
| Jul 24, 2025 | 184.00 | 187.00 | 179.50 | 183.00 | 183.00 | -0.27% | 253,005 |
| Jul 23, 2025 | 173.00 | 186.50 | 173.00 | 183.50 | 183.50 | 6.07% | 402,635 |
| Jul 22, 2025 | 179.00 | 186.00 | 172.00 | 173.00 | 173.00 | -3.35% | 562,393 |
| Jul 21, 2025 | 170.00 | 179.00 | 170.00 | 179.00 | 179.00 | 5.60% | 683,898 |
| Jul 18, 2025 | 158.50 | 172.50 | 158.50 | 169.50 | 169.50 | 7.28% | 250,723 |
| Jul 17, 2025 | 152.50 | 158.50 | 152.50 | 158.00 | 158.00 | 3.95% | 136,065 |
| Jul 16, 2025 | 152.50 | 154.50 | 150.50 | 152.00 | 152.00 | - | 28,237 |
| Jul 15, 2025 | 151.00 | 153.50 | 151.00 | 152.00 | 152.00 | 1.33% | 37,093 |
| Jul 14, 2025 | 152.00 | 153.00 | 150.00 | 150.00 | 150.00 | -1.32% | 48,776 |