Song Chuan Precision Co Ltd(TW:7788)
218.50+6.50 (+3.07%)
TW:7788
Song Chuan Precision Co Ltd historical prices
218.50
At close:+6.50 (+3.07%)
Song Chuan Precision Co Ltd (7788) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 212.50 | 218.50 | 209.00 | 218.50 | 218.50 | +3.07% | 544,990 | 0.30 |
| Nov 10, 2026 | 216.00 | 224.50 | 205.00 | 212.00 | 212.00 | +9.56% | 1,251,489 | 0.67 |
| Nov 09, 2026 | 199.00 | 212.00 | 199.00 | 209.00 | 209.00 | +8.01% | 796,425 | 0.42 |
| Nov 06, 2026 | 184.50 | 196.50 | 184.50 | 193.50 | 193.50 | -5.38% | 1,432,249 | 0.76 |
| Nov 05, 2026 | 219.50 | 219.50 | 204.00 | 204.50 | 204.50 | -8.50% | 895,805 | 0.47 |
| Nov 04, 2026 | 230.50 | 230.50 | 212.00 | 223.50 | 223.50 | +0.45% | 884,994 | 0.45 |
| Nov 03, 2026 | 235.00 | 236.50 | 220.50 | 222.50 | 222.50 | -7.48% | 1,184,748 | 0.61 |
| Nov 02, 2026 | 238.50 | 245.00 | 235.00 | 240.50 | 240.50 | -0.82% | 702,520 | 0.36 |
| Oct 30, 2026 | 251.50 | 252.00 | 235.00 | 242.50 | 242.50 | -6.37% | 1,388,981 | 0.71 |
| Oct 29, 2026 | 276.00 | 276.00 | 259.00 | 259.00 | 259.00 | -5.99% | 1,140,016 | 0.59 |
| Oct 28, 2026 | 281.00 | 284.50 | 275.00 | 275.50 | 275.50 | +0.73% | 601,686 | 0.31 |
| Oct 27, 2026 | 282.50 | 282.50 | 270.00 | 273.50 | 273.50 | -0.73% | 688,974 | 0.35 |
| Oct 26, 2026 | 275.50 | 296.00 | 274.50 | 275.50 | 275.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 275.50 | 296.00 | 274.50 | 275.50 | 275.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 295.00 | 296.00 | 274.50 | 275.50 | 275.50 | -4.67% | 927,016 | 0.47 |
| Oct 21, 2026 | 295.00 | 295.50 | 287.00 | 289.00 | 289.00 | +0.70% | 864,254 | 0.43 |
| Oct 20, 2026 | 280.00 | 297.00 | 280.00 | 287.00 | 287.00 | +2.32% | 1,360,004 | 0.68 |
| Oct 19, 2026 | 270.00 | 283.50 | 268.00 | 280.50 | 280.50 | +1.08% | 1,112,886 | 0.56 |
| Oct 16, 2026 | 285.00 | 287.50 | 276.00 | 277.50 | 277.50 | -1.94% | 1,964,521 | 0.99 |
| Oct 15, 2026 | 289.50 | 298.00 | 282.00 | 283.00 | 283.00 | -7.06% | 1,940,891 | 0.98 |
| Oct 14, 2026 | 310.50 | 313.00 | 304.00 | 304.50 | 304.50 | -1.30% | 1,035,656 | 0.52 |
| Oct 13, 2026 | 311.50 | 322.00 | 302.00 | 308.50 | 308.50 | -2.37% | 1,630,669 | 0.82 |
| Oct 12, 2026 | 303.00 | 324.00 | 300.50 | 316.00 | 316.00 | +3.61% | 2,133,172 | 1.06 |
| Oct 09, 2026 | 305.00 | 316.00 | 303.00 | 305.00 | 305.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 313.00 | 316.00 | 303.00 | 305.00 | 305.00 | -7.29% | 3,369,555 | 1.62 |
| Oct 07, 2026 | 342.00 | 345.50 | 329.00 | 329.00 | 329.00 | -9.99% | 4,724,716 | 2.36 |
| Oct 06, 2026 | 339.50 | 365.50 | 335.00 | 365.50 | 365.50 | +9.92% | 3,959,956 | 2.00 |
| Oct 05, 2026 | 313.00 | 335.00 | 311.50 | 332.50 | 332.50 | +8.31% | 3,149,388 | 1.62 |
| Oct 02, 2026 | 289.00 | 309.50 | 289.00 | 307.00 | 307.00 | +5.68% | 2,364,467 | 1.22 |
| Oct 01, 2026 | 299.00 | 300.00 | 285.00 | 290.50 | 290.50 | -1.19% | 2,530,364 | 1.32 |
| Sep 30, 2026 | 292.00 | 296.00 | 286.50 | 294.00 | 294.00 | +2.26% | 926,113 | 0.48 |
| Sep 29, 2026 | 290.50 | 296.00 | 287.00 | 287.50 | 287.50 | -0.69% | 928,026 | 0.48 |
| Sep 28, 2026 | 289.50 | 291.00 | 285.00 | 289.50 | 289.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 289.50 | 291.00 | 285.00 | 289.50 | 289.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 287.00 | 291.00 | 285.00 | 289.50 | 289.50 | -0.17% | 470,469 | 0.23 |
| Sep 23, 2026 | 292.00 | 294.50 | 282.00 | 290.00 | 290.00 | -0.17% | 914,131 | 0.45 |
| Sep 22, 2026 | 298.00 | 298.50 | 288.50 | 290.50 | 290.50 | -0.17% | 1,025,001 | 0.50 |
| Sep 21, 2026 | 298.00 | 302.00 | 291.00 | 291.00 | 291.00 | -2.02% | 1,039,243 | 0.51 |
| Sep 18, 2026 | 290.50 | 304.00 | 290.50 | 297.00 | 297.00 | +3.48% | 1,439,061 | 0.70 |
| Sep 17, 2026 | 296.50 | 299.00 | 285.00 | 287.00 | 287.00 | -1.71% | 1,085,774 | 0.52 |
| Sep 16, 2026 | 283.50 | 299.00 | 279.50 | 292.00 | 292.00 | +4.10% | 1,282,512 | 0.62 |
| Sep 15, 2026 | 280.00 | 291.50 | 279.50 | 280.50 | 280.50 | -0.53% | 1,428,881 | 0.67 |
| Sep 14, 2026 | 275.00 | 288.00 | 265.50 | 282.00 | 282.00 | -1.57% | 1,779,323 | 0.83 |
| Sep 11, 2026 | 302.00 | 304.50 | 286.50 | 286.50 | 286.50 | -6.98% | 1,966,280 | 0.91 |
| Sep 10, 2026 | 324.00 | 330.00 | 300.50 | 308.00 | 308.00 | -3.90% | 6,140,631 | 2.88 |
| Sep 09, 2026 | 304.50 | 320.50 | 304.50 | 320.50 | 320.50 | +9.95% | 2,978,086 | 1.39 |
| Sep 08, 2026 | 300.00 | 304.50 | 285.00 | 291.50 | 291.50 | -7.90% | 3,837,173 | 1.74 |
| Sep 07, 2026 | 335.00 | 335.00 | 310.00 | 316.50 | 316.50 | -5.52% | 3,776,454 | 1.72 |
| Sep 04, 2026 | 319.00 | 339.50 | 315.00 | 335.00 | 335.00 | +6.35% | 4,593,320 | 2.07 |
| Sep 03, 2026 | 330.00 | 332.00 | 297.50 | 315.00 | 315.00 | -0.32% | 3,682,299 | 1.62 |
