Sync-Tech System Corp (TPEX:7815)
Taiwan · Delayed Price · Currency is TWD 373.50
+3.50 (0.95%)
At close: Jul 9, 2026
Sync-Tech System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 378.00 | 378.00 | 365.50 | 373.50 | 373.50 | 0.95% | 26,645 |
| Jul 8, 2026 | 380.00 | 381.00 | 353.50 | 370.00 | 370.00 | 1.23% | 88,342 |
| Jul 7, 2026 | 399.50 | 399.50 | 365.50 | 365.50 | 365.50 | -8.51% | 93,526 |
| Jul 6, 2026 | 401.50 | 401.50 | 387.50 | 399.50 | 399.50 | 0.88% | 43,726 |
| Jul 3, 2026 | 401.50 | 401.50 | 388.50 | 396.00 | 396.00 | -0.38% | 39,332 |
| Jul 2, 2026 | 401.50 | 401.50 | 392.50 | 397.50 | 397.50 | - | 48,180 |
| Jul 1, 2026 | 401.50 | 401.50 | 391.50 | 397.50 | 397.50 | 0.63% | 67,338 |
| Jun 30, 2026 | 385.00 | 401.50 | 385.00 | 395.00 | 395.00 | 4.36% | 81,017 |
| Jun 29, 2026 | 393.00 | 399.50 | 376.50 | 378.50 | 378.50 | -3.57% | 21,183 |
| Jun 26, 2026 | 414.50 | 414.50 | 379.50 | 392.50 | 392.50 | -4.62% | 121,034 |
| Jun 25, 2026 | 420.00 | 423.50 | 402.50 | 411.50 | 411.50 | -0.12% | 101,983 |
| Jun 24, 2026 | 424.50 | 424.50 | 399.00 | 412.00 | 412.00 | -2.83% | 111,504 |
| Jun 23, 2026 | 419.50 | 441.00 | 409.00 | 424.00 | 424.00 | 1.07% | 211,350 |
| Jun 22, 2026 | 359.00 | 421.00 | 350.00 | 419.50 | 419.50 | 19.69% | 318,979 |
| Jun 18, 2026 | 363.50 | 363.50 | 346.50 | 350.50 | 350.50 | -3.58% | 176,568 |
| Jun 17, 2026 | 370.50 | 379.50 | 357.50 | 363.50 | 363.50 | -2.81% | 179,211 |
| Jun 16, 2026 | 395.00 | 395.00 | 371.00 | 374.00 | 374.00 | -4.59% | 218,303 |
| Jun 15, 2026 | 401.00 | 407.00 | 389.00 | 392.00 | 392.00 | -2.24% | 124,156 |
| Jun 12, 2026 | 395.00 | 415.50 | 390.50 | 401.00 | 401.00 | 1.52% | 82,234 |
| Jun 11, 2026 | 398.50 | 407.00 | 388.50 | 395.00 | 395.00 | -3.07% | 98,575 |
| Jun 10, 2026 | 428.50 | 428.50 | 395.00 | 407.50 | 407.50 | -3.44% | 116,062 |
| Jun 9, 2026 | 419.50 | 430.00 | 416.50 | 422.00 | 422.00 | 0.60% | 135,242 |
| Jun 8, 2026 | 427.50 | 427.50 | 390.50 | 419.50 | 419.50 | -4.77% | 143,458 |
| Jun 5, 2026 | 449.50 | 449.50 | 428.00 | 440.50 | 440.50 | -2.00% | 75,167 |
| Jun 4, 2026 | 460.50 | 460.50 | 443.00 | 449.50 | 449.50 | -2.39% | 51,817 |
| Jun 3, 2026 | 449.50 | 460.50 | 440.00 | 460.50 | 460.50 | 2.45% | 92,240 |
| Jun 2, 2026 | 438.00 | 449.50 | 438.00 | 449.50 | 449.50 | 0.78% | 75,297 |
| Jun 1, 2026 | 456.00 | 456.00 | 437.50 | 446.00 | 446.00 | -2.19% | 152,463 |
| 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 |