Sync-Tech System Corp (TPEX:7815)
Taiwan · Delayed Price · Currency is TWD 160.00
-3.50 (-2.14%)
At close: Oct 31, 2025
Sync-Tech System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 163.50 | 164.00 | 158.50 | 161.50 | 161.50 | -1.22% | 38,552 |
| Oct 30, 2025 | 162.00 | 168.00 | 159.50 | 163.50 | 163.50 | -0.91% | 33,126 |
| Oct 29, 2025 | 157.50 | 166.00 | 157.50 | 165.00 | 165.00 | 4.43% | 51,675 |
| Oct 28, 2025 | 155.50 | 158.50 | 155.50 | 158.00 | 158.00 | 0.32% | 12,421 |
| Oct 27, 2025 | 157.00 | 159.00 | 156.00 | 157.50 | 157.50 | 0.32% | 75,718 |
| Oct 23, 2025 | 158.00 | 158.00 | 155.50 | 157.00 | 157.00 | -0.95% | 32,476 |
| Oct 22, 2025 | 158.50 | 159.00 | 154.50 | 158.50 | 158.50 | - | 37,914 |
| Oct 21, 2025 | 160.00 | 160.50 | 155.00 | 158.50 | 158.50 | 0.63% | 136,441 |
| Oct 20, 2025 | 160.00 | 165.00 | 157.00 | 157.50 | 157.50 | -1.56% | 154,519 |
| Oct 17, 2025 | 160.00 | 165.00 | 160.00 | 160.00 | 160.00 | -1.84% | 20,889 |
| Oct 16, 2025 | 166.00 | 166.00 | 160.50 | 163.00 | 163.00 | -0.91% | 76,696 |
| Oct 15, 2025 | 160.50 | 166.00 | 160.00 | 164.50 | 164.50 | -0.30% | 43,627 |
| Oct 14, 2025 | 167.50 | 171.00 | 160.50 | 165.00 | 165.00 | -0.90% | 153,921 |
| Oct 13, 2025 | 164.00 | 168.00 | 162.00 | 166.50 | 166.50 | -1.48% | 58,406 |
| Oct 9, 2025 | 171.00 | 172.00 | 165.00 | 169.00 | 169.00 | -0.88% | 78,205 |
| Oct 8, 2025 | 171.50 | 172.50 | 166.00 | 170.50 | 170.50 | -0.58% | 56,092 |
| Oct 7, 2025 | 174.50 | 174.50 | 171.50 | 171.50 | 171.50 | -1.44% | 43,056 |
| Oct 3, 2025 | 172.50 | 175.00 | 171.00 | 174.00 | 174.00 | 0.87% | 48,868 |
| Oct 2, 2025 | 167.00 | 174.00 | 167.00 | 172.50 | 172.50 | 2.99% | 43,333 |
| Oct 1, 2025 | 172.00 | 172.00 | 166.00 | 167.50 | 167.50 | -2.33% | 118,462 |
| Sep 30, 2025 | 170.50 | 173.50 | 169.00 | 171.50 | 171.50 | 0.59% | 25,051 |
| Sep 26, 2025 | 171.00 | 172.00 | 167.00 | 170.50 | 170.50 | 0.29% | 77,494 |
| Sep 25, 2025 | 173.00 | 176.00 | 170.00 | 170.00 | 170.00 | -2.58% | 89,410 |
| Sep 24, 2025 | 175.00 | 176.00 | 171.00 | 174.50 | 174.50 | - | 28,778 |
| Sep 23, 2025 | 178.00 | 180.00 | 172.00 | 174.50 | 174.50 | -0.29% | 40,125 |
| Sep 22, 2025 | 176.00 | 178.50 | 170.50 | 175.00 | 175.00 | - | 74,146 |
| 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 |