Sync-Tech System Corp (TPEX:7815)
Taiwan · Delayed Price · Currency is TWD 271.00
-17.50 (-6.07%)
At close: Nov 6, 2026
Sync-Tech System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 280.50 | 283.00 | 250.50 | 271.00 | 271.00 | -6.07% | 102,738 |
| Nov 5, 2026 | 303.50 | 303.50 | 284.00 | 288.50 | 288.50 | -4.79% | 50,811 |
| Nov 4, 2026 | 301.00 | 304.00 | 286.00 | 303.00 | 303.00 | 0.83% | 51,303 |
| Nov 3, 2026 | 308.00 | 308.00 | 297.00 | 300.50 | 300.50 | -3.22% | 43,123 |
| Nov 2, 2026 | 310.00 | 312.00 | 304.00 | 310.50 | 310.50 | -0.16% | 29,338 |
| Oct 30, 2026 | 320.00 | 321.50 | 302.50 | 311.00 | 311.00 | -4.16% | 53,691 |
| Oct 29, 2026 | 325.00 | 331.50 | 320.50 | 324.50 | 324.50 | -2.55% | 22,451 |
| Oct 28, 2026 | 322.00 | 333.00 | 322.00 | 333.00 | 333.00 | 5.71% | 22,459 |
| Oct 27, 2026 | 328.00 | 328.50 | 308.50 | 315.00 | 315.00 | -4.11% | 39,104 |
| Oct 22, 2026 | 350.50 | 350.50 | 313.50 | 328.50 | 328.50 | -6.28% | 150,085 |
| Oct 21, 2026 | 354.50 | 363.00 | 336.50 | 350.50 | 350.50 | -3.31% | 97,456 |
| Oct 20, 2026 | 362.50 | 364.50 | 355.50 | 362.50 | 362.50 | 0.14% | 40,264 |
| Oct 19, 2026 | 370.50 | 370.50 | 354.50 | 362.00 | 362.00 | -2.16% | 34,546 |
| Oct 16, 2026 | 374.00 | 378.00 | 358.00 | 370.00 | 370.00 | -0.54% | 34,462 |
| Oct 15, 2026 | 386.00 | 386.00 | 367.00 | 372.00 | 372.00 | -3.75% | 64,039 |
| Oct 14, 2026 | 378.50 | 388.50 | 374.00 | 386.50 | 386.50 | 2.25% | 52,711 |
| Oct 13, 2026 | 389.00 | 389.00 | 370.00 | 378.00 | 378.00 | -2.70% | 55,859 |
| Oct 12, 2026 | 401.50 | 401.50 | 383.00 | 388.50 | 388.50 | -3.24% | 52,292 |
| Oct 8, 2026 | 388.00 | 401.50 | 386.50 | 401.50 | 401.50 | 3.61% | 61,297 |
| Oct 7, 2026 | 409.00 | 409.00 | 379.50 | 387.50 | 387.50 | -5.26% | 194,125 |
| Oct 6, 2026 | 424.50 | 424.50 | 397.00 | 409.00 | 409.00 | -3.65% | 64,001 |
| Oct 5, 2026 | 435.00 | 446.50 | 410.50 | 424.50 | 424.50 | -2.30% | 141,762 |
| Oct 2, 2026 | 390.00 | 434.50 | 380.50 | 434.50 | 434.50 | 11.98% | 291,893 |
| Oct 1, 2026 | 399.50 | 399.50 | 383.50 | 388.00 | 388.00 | -2.88% | 64,279 |
| Sep 30, 2026 | 390.00 | 403.00 | 387.50 | 399.50 | 399.50 | 2.57% | 114,495 |
| Sep 29, 2026 | 384.00 | 390.00 | 378.50 | 389.50 | 389.50 | 0.78% | 93,738 |
| Sep 24, 2026 | 405.00 | 405.00 | 372.50 | 386.50 | 386.50 | -4.45% | 157,354 |
| Sep 23, 2026 | 352.50 | 404.50 | 352.50 | 404.50 | 404.50 | 14.75% | 587,333 |
| Sep 22, 2026 | 319.00 | 352.50 | 314.50 | 352.50 | 352.50 | 10.85% | 232,898 |
| Sep 21, 2026 | 310.00 | 320.00 | 309.00 | 318.00 | 318.00 | 1.27% | 77,683 |
| Sep 18, 2026 | 305.50 | 316.50 | 305.50 | 314.00 | 314.00 | 0.96% | 18,555 |
| Sep 17, 2026 | 311.00 | 317.50 | 308.50 | 311.00 | 311.00 | 0.16% | 22,498 |
| Sep 16, 2026 | 300.00 | 311.00 | 300.00 | 310.50 | 310.50 | 2.48% | 20,109 |
| Sep 15, 2026 | 302.50 | 306.50 | 302.50 | 303.00 | 303.00 | -0.98% | 23,840 |
| Sep 14, 2026 | 311.00 | 312.00 | 299.00 | 306.00 | 306.00 | -1.92% | 51,837 |
| Sep 11, 2026 | 300.50 | 320.00 | 300.00 | 312.00 | 312.00 | 1.13% | 48,667 |
| Sep 10, 2026 | 307.50 | 314.50 | 300.50 | 308.50 | 308.50 | -1.91% | 31,355 |
| Sep 9, 2026 | 306.50 | 321.00 | 306.50 | 314.50 | 314.50 | 2.11% | 75,162 |
| Sep 8, 2026 | 331.00 | 331.00 | 306.00 | 308.00 | 308.00 | -9.01% | 140,611 |
| Sep 7, 2026 | 306.00 | 350.00 | 306.00 | 338.50 | 338.50 | 8.32% | 116,148 |
| Sep 4, 2026 | 314.50 | 324.00 | 305.00 | 312.50 | 312.50 | -3.40% | 131,787 |
| Sep 3, 2026 | 297.50 | 325.00 | 286.00 | 323.50 | 323.50 | 12.33% | 228,812 |
| Sep 2, 2026 | 288.50 | 297.50 | 286.00 | 288.00 | 288.00 | -2.04% | 59,814 |
| Sep 1, 2026 | 288.00 | 302.00 | 288.00 | 294.00 | 294.00 | 1.38% | 62,134 |
| Aug 31, 2026 | 290.00 | 298.50 | 282.50 | 290.00 | 290.00 | -2.36% | 32,839 |
| Aug 28, 2026 | 302.00 | 315.00 | 284.50 | 297.00 | 297.00 | -4.04% | 140,735 |
| Aug 27, 2026 | 288.00 | 310.00 | 283.50 | 309.50 | 309.50 | 6.36% | 73,016 |
| Aug 26, 2026 | 259.00 | 291.50 | 259.00 | 291.00 | 291.00 | 10.02% | 83,440 |
| Aug 25, 2026 | 257.50 | 268.50 | 251.50 | 264.50 | 264.50 | 1.54% | 25,092 |
| Aug 24, 2026 | 250.00 | 267.00 | 249.50 | 260.50 | 260.50 | 2.96% | 34,003 |