Sync-Tech System Corp (TPEX:7815)
Taiwan · Delayed Price · Currency is TWD 456.00
-9.50 (-2.04%)
At close: May 29, 2026
Sync-Tech System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 466.00 | 470.00 | 448.00 | 456.00 | 456.00 | -2.04% | 115,481 |
| May 28, 2026 | 485.00 | 485.00 | 458.50 | 465.50 | 465.50 | -3.22% | 178,601 |
| May 27, 2026 | 499.50 | 501.00 | 476.50 | 481.00 | 481.00 | -3.70% | 140,306 |
| May 26, 2026 | 499.50 | 504.00 | 483.50 | 499.50 | 499.50 | - | 199,020 |
| May 25, 2026 | 467.50 | 499.50 | 460.00 | 499.50 | 499.50 | 8.00% | 387,491 |
| May 22, 2026 | 453.00 | 462.50 | 439.50 | 462.50 | 462.50 | 3.35% | 190,021 |
| May 21, 2026 | 450.00 | 462.00 | 438.50 | 447.50 | 447.50 | -0.44% | 117,740 |
| May 20, 2026 | 458.50 | 463.50 | 439.00 | 449.50 | 449.50 | -1.96% | 91,062 |
| May 19, 2026 | 459.50 | 473.00 | 446.00 | 458.50 | 458.50 | 0.11% | 169,822 |
| May 18, 2026 | 469.50 | 469.50 | 424.00 | 458.00 | 458.00 | -2.45% | 195,567 |
| May 15, 2026 | 460.50 | 480.00 | 455.50 | 469.50 | 469.50 | -1.05% | 134,282 |
| May 14, 2026 | 487.50 | 488.00 | 460.00 | 474.50 | 474.50 | -2.67% | 202,026 |
| May 13, 2026 | 485.00 | 500.00 | 475.50 | 487.50 | 487.50 | -2.40% | 156,342 |
| May 12, 2026 | 499.50 | 510.00 | 481.50 | 499.50 | 499.50 | - | 260,018 |
| May 11, 2026 | 440.00 | 505.00 | 440.00 | 499.50 | 499.50 | 14.43% | 431,949 |
| May 8, 2026 | 457.50 | 458.00 | 418.00 | 436.50 | 436.50 | -4.59% | 169,535 |
| May 7, 2026 | 470.00 | 478.50 | 436.50 | 457.50 | 457.50 | -2.87% | 250,577 |
| May 6, 2026 | 505.00 | 505.00 | 443.00 | 471.00 | 471.00 | -4.17% | 363,212 |
| May 5, 2026 | 524.00 | 532.00 | 487.00 | 491.50 | 491.50 | -6.20% | 216,408 |
| May 4, 2026 | 473.00 | 536.00 | 470.50 | 524.00 | 524.00 | 11.02% | 484,454 |
| Apr 30, 2026 | 449.50 | 473.00 | 443.50 | 472.00 | 472.00 | 8.76% | 161,002 |
| Apr 29, 2026 | 460.00 | 460.00 | 434.00 | 434.00 | 434.00 | -5.55% | 171,017 |
| Apr 28, 2026 | 445.50 | 471.00 | 428.50 | 459.50 | 459.50 | 3.14% | 263,400 |
| Apr 27, 2026 | 515.00 | 518.00 | 401.00 | 445.50 | 445.50 | -13.33% | 702,445 |
| Apr 24, 2026 | 485.00 | 540.00 | 480.00 | 514.00 | 514.00 | 8.21% | 666,940 |
| Apr 23, 2026 | 564.00 | 569.00 | 430.00 | 475.00 | 475.00 | -15.25% | 1,064,349 |
| Apr 22, 2026 | 589.00 | 590.00 | 545.00 | 564.00 | 560.45 | -4.24% | 475,398 |
| Apr 21, 2026 | 590.00 | 622.00 | 548.00 | 589.00 | 585.29 | 0.68% | 632,472 |
| Apr 20, 2026 | 521.00 | 589.00 | 521.00 | 585.00 | 581.32 | 12.28% | 690,930 |
| Apr 17, 2026 | 499.50 | 534.00 | 481.00 | 521.00 | 517.72 | 4.30% | 548,756 |
| Apr 16, 2026 | 491.50 | 499.50 | 481.50 | 499.50 | 496.36 | 1.63% | 314,526 |
| Apr 15, 2026 | 512.00 | 514.00 | 476.50 | 491.50 | 488.41 | -3.82% | 624,910 |
| Apr 14, 2026 | 498.50 | 527.00 | 477.00 | 511.00 | 507.78 | 2.61% | 848,448 |
| Apr 13, 2026 | 391.00 | 511.00 | 385.00 | 498.00 | 494.87 | 29.02% | 1,411,051 |
| Apr 10, 2026 | 384.00 | 391.50 | 374.00 | 386.00 | 383.57 | 3.21% | 384,294 |
| Apr 9, 2026 | 391.50 | 394.00 | 369.50 | 374.00 | 371.65 | -4.10% | 352,593 |
| Apr 8, 2026 | 385.00 | 392.50 | 376.00 | 390.00 | 387.54 | 3.59% | 445,098 |
| Apr 7, 2026 | 363.00 | 398.00 | 363.00 | 376.50 | 374.13 | 5.02% | 346,419 |
| Apr 2, 2026 | 399.50 | 401.50 | 352.00 | 358.50 | 356.24 | -10.26% | 554,433 |
| Apr 1, 2026 | 390.50 | 406.50 | 387.50 | 399.50 | 396.99 | 2.44% | 435,783 |
| Mar 31, 2026 | 404.50 | 414.00 | 370.00 | 390.00 | 387.54 | -3.58% | 765,403 |
| Mar 30, 2026 | 342.00 | 404.50 | 330.00 | 404.50 | 401.95 | 12.52% | 577,929 |
| Mar 27, 2026 | 370.50 | 380.00 | 343.00 | 359.50 | 357.24 | -6.50% | 615,814 |
| Mar 26, 2026 | 403.00 | 412.00 | 370.50 | 384.50 | 382.08 | -6.33% | 895,585 |
| Mar 25, 2026 | 359.50 | 411.50 | 350.00 | 410.50 | 407.92 | 17.29% | 1,150,126 |
| Mar 24, 2026 | 308.00 | 374.50 | 281.00 | 350.00 | 347.80 | 13.82% | 1,414,792 |
| Mar 23, 2026 | 282.50 | 310.00 | 267.00 | 307.50 | 305.56 | 4.41% | 1,530,468 |
| Mar 20, 2026 | 215.00 | 297.00 | 215.00 | 294.50 | 292.65 | 36.98% | 1,679,075 |
| Mar 19, 2026 | 190.00 | 215.00 | 188.50 | 215.00 | 213.65 | 9.97% | 444,627 |
| Mar 18, 2026 | 205.00 | 208.00 | 188.00 | 195.50 | 194.27 | -3.93% | 503,145 |