Sync-Tech System Corp (TPEX:7815)
Taiwan · Delayed Price · Currency is TWD 277.50
-9.00 (-3.14%)
At close: Aug 18, 2026
Sync-Tech System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 286.50 | 286.50 | 270.00 | 245.00 | 245.00 | -14.49% | 44,788 |
| Aug 17, 2026 | 296.00 | 296.00 | 279.50 | 286.50 | 286.50 | -3.05% | 37,106 |
| Aug 14, 2026 | 300.50 | 306.00 | 287.50 | 295.50 | 295.50 | -3.27% | 45,803 |
| Aug 13, 2026 | 306.00 | 311.00 | 301.00 | 305.50 | 305.50 | 0.33% | 20,938 |
| Aug 12, 2026 | 310.00 | 313.50 | 301.00 | 304.50 | 304.50 | -1.77% | 39,720 |
| Aug 11, 2026 | 324.50 | 324.50 | 305.50 | 310.00 | 310.00 | -4.47% | 30,893 |
| Aug 10, 2026 | 318.50 | 328.50 | 313.00 | 324.50 | 324.50 | 1.56% | 92,755 |
| Aug 7, 2026 | 355.00 | 363.00 | 319.00 | 319.50 | 319.50 | -11.86% | 156,713 |
| Aug 6, 2026 | 286.00 | 363.00 | 281.00 | 362.50 | 362.50 | 26.75% | 361,219 |
| Aug 5, 2026 | 251.00 | 288.00 | 249.50 | 286.00 | 286.00 | 14.63% | 121,639 |
| Aug 4, 2026 | 235.00 | 249.50 | 235.00 | 249.50 | 249.50 | 2.89% | 71,391 |
| Aug 3, 2026 | 243.50 | 243.50 | 228.50 | 242.50 | 242.50 | -0.41% | 55,648 |
| Jul 31, 2026 | 220.00 | 243.50 | 220.00 | 243.50 | 243.50 | 11.44% | 47,491 |
| Jul 30, 2026 | 221.00 | 234.50 | 210.00 | 218.50 | 218.50 | -0.46% | 89,045 |
| Jul 29, 2026 | 245.00 | 245.00 | 211.00 | 219.50 | 219.50 | -10.41% | 115,390 |
| Jul 28, 2026 | 259.00 | 259.50 | 237.00 | 245.00 | 245.00 | -9.76% | 106,237 |
| Jul 27, 2026 | 267.50 | 271.50 | 255.00 | 271.50 | 271.50 | 2.07% | 45,914 |
| Jul 24, 2026 | 273.50 | 273.50 | 259.00 | 266.00 | 266.00 | -2.74% | 47,286 |
| Jul 23, 2026 | 292.50 | 292.50 | 267.00 | 273.50 | 273.50 | -6.81% | 73,579 |
| Jul 22, 2026 | 272.00 | 297.50 | 272.00 | 293.50 | 293.50 | 8.30% | 82,780 |
| Jul 21, 2026 | 267.00 | 271.50 | 255.50 | 271.00 | 271.00 | 5.24% | 46,610 |
| Jul 20, 2026 | 305.00 | 305.00 | 256.50 | 257.50 | 257.50 | -14.59% | 208,950 |
| Jul 17, 2026 | 339.50 | 345.00 | 299.50 | 301.50 | 301.50 | -13.73% | 143,550 |
| Jul 16, 2026 | 357.50 | 359.50 | 340.00 | 349.50 | 349.50 | -2.24% | 108,886 |
| Jul 15, 2026 | 362.00 | 371.50 | 345.00 | 357.50 | 357.50 | -1.24% | 47,262 |
| Jul 14, 2026 | 382.00 | 382.00 | 344.50 | 362.00 | 362.00 | -5.24% | 142,383 |
| Jul 13, 2026 | 374.00 | 401.50 | 370.50 | 382.00 | 382.00 | 2.28% | 78,110 |
| 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 |