Sync-Tech System Corp (TPEX:7815)
Taiwan · Delayed Price · Currency is TWD 145.50
-1.00 (-0.68%)
At close: Jan 21, 2026
Sync-Tech System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 148.00 | 148.50 | 145.50 | 145.50 | 145.50 | -0.68% | 50,004 |
| Jan 20, 2026 | 146.00 | 148.00 | 144.00 | 146.50 | 146.50 | 0.34% | 25,330 |
| Jan 19, 2026 | 148.00 | 148.00 | 143.00 | 146.00 | 146.00 | -1.35% | 57,160 |
| Jan 16, 2026 | 147.00 | 148.00 | 143.50 | 148.00 | 148.00 | 0.68% | 11,629 |
| Jan 15, 2026 | 148.00 | 148.00 | 145.00 | 147.00 | 147.00 | 1.03% | 17,423 |
| Jan 14, 2026 | 145.00 | 146.00 | 142.50 | 145.50 | 145.50 | -0.34% | 39,031 |
| Jan 13, 2026 | 148.00 | 148.00 | 144.00 | 146.00 | 146.00 | -1.35% | 16,875 |
| Jan 12, 2026 | 150.50 | 150.50 | 146.50 | 148.00 | 148.00 | -1.33% | 16,006 |
| Jan 9, 2026 | 147.50 | 150.50 | 146.50 | 150.00 | 150.00 | 0.33% | 25,376 |
| Jan 8, 2026 | 149.00 | 150.50 | 146.50 | 149.50 | 149.50 | -0.99% | 28,395 |
| Jan 7, 2026 | 149.50 | 151.00 | 149.50 | 151.00 | 151.00 | 1.34% | 43,594 |
| Jan 6, 2026 | 143.00 | 150.00 | 143.00 | 149.00 | 149.00 | 3.83% | 13,502 |
| Jan 5, 2026 | 149.00 | 150.00 | 141.00 | 143.50 | 143.50 | -4.97% | 53,261 |
| Jan 2, 2026 | 151.50 | 152.00 | 148.50 | 151.00 | 151.00 | -0.33% | 36,162 |
| Dec 31, 2025 | 155.00 | 156.00 | 151.50 | 151.50 | 151.50 | -1.62% | 30,270 |
| Dec 30, 2025 | 155.00 | 155.00 | 153.50 | 154.00 | 154.00 | -0.65% | 12,115 |
| Dec 29, 2025 | 154.50 | 155.50 | 153.00 | 155.00 | 155.00 | -0.96% | 52,288 |
| Dec 26, 2025 | 156.00 | 156.50 | 154.00 | 156.50 | 156.50 | 1.29% | 30,938 |
| Dec 24, 2025 | 155.50 | 155.50 | 152.50 | 154.50 | 154.50 | -0.32% | 8,102 |
| Dec 23, 2025 | 155.50 | 155.50 | 154.00 | 155.00 | 155.00 | -0.32% | 15,447 |
| Dec 22, 2025 | 155.50 | 155.50 | 154.00 | 155.50 | 155.50 | 0.32% | 19,389 |
| Dec 19, 2025 | 155.50 | 155.50 | 152.00 | 155.00 | 155.00 | 0.65% | 10,102 |
| Dec 18, 2025 | 152.00 | 155.50 | 152.00 | 154.00 | 154.00 | -0.32% | 12,514 |
| Dec 17, 2025 | 152.50 | 155.50 | 152.50 | 154.50 | 154.50 | 0.32% | 7,879 |
| Dec 16, 2025 | 153.00 | 156.00 | 152.00 | 154.00 | 154.00 | -0.96% | 15,270 |
| Dec 15, 2025 | 153.00 | 155.50 | 151.50 | 155.50 | 155.50 | -1.27% | 15,998 |
| Dec 12, 2025 | 154.50 | 157.50 | 151.50 | 157.50 | 157.50 | 3.28% | 27,228 |
| Dec 11, 2025 | 155.00 | 155.00 | 152.00 | 152.50 | 152.50 | -0.97% | 9,842 |
| Dec 10, 2025 | 154.50 | 155.00 | 152.00 | 154.00 | 154.00 | 0.33% | 9,167 |
| Dec 9, 2025 | 154.50 | 155.00 | 150.00 | 153.50 | 153.50 | -0.65% | 23,309 |
| Dec 8, 2025 | 150.00 | 154.50 | 148.00 | 154.50 | 154.50 | 6.19% | 39,216 |
| Dec 5, 2025 | 151.50 | 151.50 | 145.50 | 145.50 | 145.50 | -3.00% | 7,646 |
| Dec 4, 2025 | 145.00 | 151.50 | 145.00 | 150.00 | 150.00 | 3.45% | 16,329 |
| Dec 3, 2025 | 143.00 | 148.00 | 143.00 | 145.00 | 145.00 | 1.05% | 33,286 |
| Dec 2, 2025 | 143.00 | 148.00 | 143.00 | 143.50 | 143.50 | -0.69% | 8,614 |
| Dec 1, 2025 | 147.50 | 147.50 | 143.50 | 144.50 | 144.50 | -1.70% | 5,510 |
| Nov 28, 2025 | 147.00 | 148.00 | 143.00 | 147.00 | 147.00 | 2.80% | 33,368 |
| Nov 27, 2025 | 136.50 | 148.00 | 136.50 | 143.00 | 143.00 | 4.76% | 31,426 |
| Nov 26, 2025 | 136.50 | 140.00 | 136.00 | 136.50 | 136.50 | - | 13,093 |
| Nov 25, 2025 | 136.50 | 140.00 | 136.00 | 136.50 | 136.50 | -1.80% | 36,074 |
| Nov 24, 2025 | 136.50 | 139.50 | 136.50 | 139.00 | 139.00 | 1.83% | 2,940 |
| Nov 21, 2025 | 140.50 | 140.50 | 136.00 | 136.50 | 136.50 | -2.85% | 18,921 |
| Nov 20, 2025 | 135.50 | 140.50 | 135.50 | 140.50 | 140.50 | 3.69% | 31,899 |
| Nov 19, 2025 | 136.50 | 139.50 | 135.50 | 135.50 | 135.50 | -3.56% | 57,995 |
| Nov 18, 2025 | 145.00 | 147.00 | 138.00 | 140.50 | 140.50 | -3.77% | 62,057 |
| Nov 17, 2025 | 149.50 | 149.50 | 143.50 | 146.00 | 146.00 | -0.68% | 24,826 |
| Nov 14, 2025 | 147.50 | 148.00 | 145.50 | 147.00 | 147.00 | -1.34% | 40,826 |
| Nov 13, 2025 | 150.00 | 152.00 | 147.00 | 149.00 | 149.00 | -1.97% | 59,105 |
| Nov 12, 2025 | 150.00 | 153.00 | 148.50 | 152.00 | 152.00 | 1.33% | 18,668 |
| Nov 11, 2025 | 151.00 | 151.50 | 148.50 | 150.00 | 150.00 | 0.33% | 42,820 |