Sync-Tech System Corp (TPEX:7815)
Taiwan · Delayed Price · Currency is TWD 168.00
+4.00 (2.44%)
At close: Mar 6, 2026
Sync-Tech System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 165.50 | 172.00 | 165.00 | 168.00 | 168.00 | 2.44% | 94,999 |
| Mar 5, 2026 | 159.00 | 167.50 | 159.00 | 164.00 | 164.00 | 3.14% | 52,545 |
| Mar 4, 2026 | 167.00 | 169.50 | 159.00 | 159.00 | 159.00 | -5.36% | 210,724 |
| Mar 3, 2026 | 174.00 | 175.50 | 168.00 | 168.00 | 168.00 | -3.17% | 127,628 |
| Mar 2, 2026 | 176.00 | 177.00 | 171.00 | 173.50 | 173.50 | -1.98% | 155,487 |
| Feb 26, 2026 | 181.00 | 181.00 | 172.00 | 177.00 | 177.00 | -2.21% | 130,878 |
| Feb 25, 2026 | 173.00 | 181.00 | 170.00 | 181.00 | 181.00 | 7.10% | 380,521 |
| Feb 24, 2026 | 165.00 | 173.00 | 165.00 | 169.00 | 169.00 | 1.50% | 177,621 |
| Feb 23, 2026 | 171.50 | 171.50 | 165.00 | 166.50 | 166.50 | -0.60% | 85,857 |
| Feb 11, 2026 | 171.50 | 172.00 | 165.50 | 167.50 | 167.50 | -2.33% | 63,217 |
| Feb 10, 2026 | 173.00 | 173.50 | 168.50 | 171.50 | 171.50 | 1.18% | 88,767 |
| Feb 9, 2026 | 169.00 | 173.00 | 168.50 | 169.50 | 169.50 | 0.89% | 149,622 |
| Feb 6, 2026 | 168.50 | 173.00 | 162.00 | 168.00 | 168.00 | -2.61% | 200,374 |
| Feb 5, 2026 | 178.00 | 179.50 | 165.00 | 172.50 | 172.50 | -3.09% | 276,757 |
| Feb 4, 2026 | 160.50 | 182.00 | 159.50 | 178.00 | 178.00 | 10.90% | 668,367 |
| Feb 3, 2026 | 146.00 | 164.00 | 143.50 | 160.50 | 160.50 | 9.93% | 159,386 |
| Feb 2, 2026 | 145.50 | 147.00 | 141.50 | 146.00 | 146.00 | -0.68% | 26,040 |
| Jan 30, 2026 | 148.50 | 148.50 | 143.50 | 147.00 | 147.00 | -1.01% | 16,566 |
| Jan 29, 2026 | 144.50 | 148.50 | 144.50 | 148.50 | 148.50 | 0.68% | 24,587 |
| Jan 28, 2026 | 145.50 | 148.50 | 144.00 | 147.50 | 147.50 | 2.43% | 58,235 |
| Jan 27, 2026 | 146.50 | 147.50 | 143.50 | 144.00 | 144.00 | -1.71% | 75,577 |
| Jan 26, 2026 | 145.00 | 147.50 | 145.00 | 146.50 | 146.50 | -0.68% | 10,192 |
| Jan 23, 2026 | 146.00 | 147.50 | 143.50 | 147.50 | 147.50 | 1.03% | 43,166 |
| Jan 22, 2026 | 147.50 | 149.50 | 146.00 | 146.00 | 146.00 | 0.34% | 11,658 |
| 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 |