Sync-Tech System Corp (TPEX:7815)
Taiwan · Delayed Price · Currency is TWD 386.50
-18.00 (-4.45%)
At close: Sep 24, 2026
Sync-Tech System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 262.00 | 262.00 | 243.50 | 253.00 | 253.00 | -3.44% | 83,244 |
| Aug 20, 2026 | 273.00 | 273.00 | 253.00 | 262.00 | 262.00 | -4.03% | 54,552 |
| Aug 19, 2026 | 276.50 | 276.50 | 265.50 | 273.00 | 273.00 | -1.62% | 34,305 |
| Aug 18, 2026 | 286.50 | 286.50 | 270.00 | 277.50 | 277.50 | -3.14% | 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 |