Syntec Technology Co. Ltd.(TW:7750)
NT$1,570.00+60.00 (+3.97%)
TW:7750
Syntec Technology Co. Ltd. historical prices
NT$1,570.00
At close:+60.00 (+3.97%)
Syntec Technology Co. Ltd. (7750) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,515.00 | 1,585.00 | 1,510.00 | 1,570.00 | 1,570.00 | +3.97% | 268,757 | 0.94 |
| Nov 10, 2026 | 1,500.00 | 1,540.00 | 1,440.00 | 1,510.00 | 1,510.00 | +4.14% | 531,375 | 1.89 |
| Nov 09, 2026 | 1,470.00 | 1,575.00 | 1,450.00 | 1,510.00 | 1,510.00 | +4.14% | 428,090 | 1.55 |
| Nov 06, 2026 | 1,340.00 | 1,465.00 | 1,340.00 | 1,450.00 | 1,450.00 | -2.36% | 414,239 | 1.51 |
| Nov 05, 2026 | 1,480.00 | 1,550.00 | 1,450.00 | 1,485.00 | 1,485.00 | -0.34% | 807,500 | 3.01 |
| Nov 04, 2026 | 1,620.00 | 1,620.00 | 1,490.00 | 1,490.00 | 1,490.00 | -9.97% | 595,945 | 2.24 |
| Nov 03, 2026 | 1,700.00 | 1,720.00 | 1,655.00 | 1,655.00 | 1,655.00 | -9.81% | 483,175 | 1.81 |
| Nov 02, 2026 | 1,965.00 | 2,010.00 | 1,835.00 | 1,835.00 | 1,835.00 | -9.83% | 293,367 | 1.09 |
| Oct 30, 2026 | 2,050.00 | 2,070.00 | 1,965.00 | 2,035.00 | 2,035.00 | -2.63% | 293,018 | 1.06 |
| Oct 29, 2026 | 2,000.00 | 2,160.00 | 2,000.00 | 2,090.00 | 2,090.00 | +4.24% | 571,068 | 2.09 |
| Oct 28, 2026 | 2,020.00 | 2,090.00 | 1,980.00 | 2,005.00 | 2,005.00 | +0.75% | 465,020 | 1.73 |
| Oct 27, 2026 | 1,900.00 | 1,990.00 | 1,830.00 | 1,990.00 | 1,990.00 | +9.94% | 428,288 | 1.61 |
| Oct 26, 2026 | 1,810.00 | 1,920.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1,810.00 | 1,920.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1,920.00 | 1,920.00 | 1,810.00 | 1,810.00 | 1,810.00 | -4.23% | 117,171 | 0.43 |
| Oct 21, 2026 | 1,850.00 | 1,920.00 | 1,850.00 | 1,890.00 | 1,890.00 | +3.56% | 122,944 | 0.45 |
| Oct 20, 2026 | 1,840.00 | 1,880.00 | 1,825.00 | 1,825.00 | 1,825.00 | +0.27% | 101,107 | 0.37 |
| Oct 19, 2026 | 1,800.00 | 1,865.00 | 1,790.00 | 1,820.00 | 1,820.00 | -0.55% | 121,649 | 0.44 |
| Oct 16, 2026 | 1,805.00 | 1,865.00 | 1,790.00 | 1,830.00 | 1,830.00 | +1.67% | 110,255 | 0.40 |
| Oct 15, 2026 | 1,840.00 | 1,840.00 | 1,760.00 | 1,800.00 | 1,800.00 | -4.76% | 236,835 | 0.85 |
| Oct 14, 2026 | 1,825.00 | 1,920.00 | 1,825.00 | 1,890.00 | 1,890.00 | +4.13% | 83,654 | 0.30 |
| Oct 13, 2026 | 1,920.00 | 1,920.00 | 1,800.00 | 1,815.00 | 1,815.00 | -5.22% | 220,936 | 0.79 |
| Oct 12, 2026 | 1,995.00 | 1,995.00 | 1,910.00 | 1,915.00 | 1,915.00 | -3.04% | 205,892 | 0.74 |
| Oct 09, 2026 | 1,975.00 | 2,000.00 | 1,960.00 | 1,975.00 | 1,975.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,995.00 | 2,000.00 | 1,960.00 | 1,975.00 | 1,975.00 | -1.00% | 81,665 | 0.28 |
| Oct 07, 2026 | 1,965.00 | 2,045.00 | 1,965.00 | 1,995.00 | 1,995.00 | +0.76% | 139,291 | 0.49 |
| Oct 06, 2026 | 2,070.00 | 2,100.00 | 1,970.00 | 1,980.00 | 1,980.00 | -4.35% | 263,217 | 0.93 |
| Oct 05, 2026 | 1,885.00 | 2,070.00 | 1,885.00 | 2,070.00 | 2,070.00 | +9.81% | 278,325 | 0.99 |
| Oct 02, 2026 | 1,890.00 | 1,905.00 | 1,875.00 | 1,885.00 | 1,885.00 | -0.53% | 132,180 | 0.47 |
| Oct 01, 2026 | 1,940.00 | 1,940.00 | 1,890.00 | 1,895.00 | 1,895.00 | -1.04% | 97,494 | 0.35 |
| Sep 30, 2026 | 1,960.00 | 1,980.00 | 1,915.00 | 1,915.00 | 1,915.00 | -2.30% | 128,341 | 0.46 |
| Sep 29, 2026 | 1,960.00 | 1,980.00 | 1,940.00 | 1,960.00 | 1,960.00 | -0.51% | 82,412 | 0.29 |
| Sep 28, 2026 | 1,970.00 | 2,015.00 | 1,920.00 | 1,970.00 | 1,970.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 1,970.00 | 2,015.00 | 1,920.00 | 1,970.00 | 1,970.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,935.00 | 2,015.00 | 1,920.00 | 1,970.00 | 1,970.00 | +1.03% | 132,618 | 0.46 |
| Sep 23, 2026 | 1,980.00 | 1,980.00 | 1,915.00 | 1,950.00 | 1,950.00 | +0.26% | 101,072 | 0.35 |
| Sep 22, 2026 | 2,030.00 | 2,030.00 | 1,945.00 | 1,945.00 | 1,945.00 | -0.77% | 170,848 | 0.59 |
| Sep 21, 2026 | 1,950.00 | 1,990.00 | 1,910.00 | 1,960.00 | 1,960.00 | +0.51% | 95,874 | 0.33 |
| Sep 18, 2026 | 1,935.00 | 1,970.00 | 1,915.00 | 1,950.00 | 1,950.00 | +2.63% | 184,676 | 0.63 |
| Sep 17, 2026 | 1,895.00 | 1,945.00 | 1,875.00 | 1,900.00 | 1,900.00 | +0.26% | 106,755 | 0.36 |
| Sep 16, 2026 | 1,900.00 | 1,935.00 | 1,890.00 | 1,895.00 | 1,895.00 | +0.26% | 127,185 | 0.43 |
| Sep 15, 2026 | 1,910.00 | 1,940.00 | 1,890.00 | 1,890.00 | 1,890.00 | -3.57% | 139,284 | 0.47 |
| Sep 14, 2026 | 1,905.00 | 1,980.00 | 1,855.00 | 1,960.00 | 1,960.00 | -1.75% | 476,393 | 1.63 |
| Sep 11, 2026 | 2,190.00 | 2,195.00 | 1,995.00 | 1,995.00 | 1,995.00 | -9.93% | 526,912 | 1.83 |
| Sep 10, 2026 | 2,270.00 | 2,280.00 | 2,200.00 | 2,215.00 | 2,215.00 | -2.42% | 199,671 | 0.69 |
| Sep 09, 2026 | 2,320.00 | 2,320.00 | 2,270.00 | 2,270.00 | 2,270.00 | -1.94% | 110,295 | 0.37 |
| Sep 08, 2026 | 2,390.00 | 2,395.00 | 2,280.00 | 2,315.00 | 2,315.00 | -2.53% | 327,199 | 1.10 |
| Sep 07, 2026 | 2,425.00 | 2,475.00 | 2,360.00 | 2,375.00 | 2,375.00 | -1.66% | 336,295 | 1.14 |
| Sep 04, 2026 | 2,205.00 | 2,420.00 | 2,205.00 | 2,415.00 | 2,415.00 | +9.77% | 346,468 | 1.18 |
| Sep 03, 2026 | 2,270.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | -4.35% | 186,623 | 0.63 |
