Sync-Tech System Corp.(TW:7815)
315.00+12.50 (+4.13%)
TW:7815
Sync-Tech System Corp. historical prices
315.00
At close:+12.50 (+4.13%)
Sync-Tech System Corp. (7815) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 302.00 | 315.50 | 292.00 | 315.00 | 315.00 | +4.13% | 29,150 | 0.38 |
| Nov 10, 2026 | 288.00 | 308.00 | 285.00 | 302.50 | 302.50 | +11.62% | 50,782 | 0.66 |
| Nov 09, 2026 | 271.00 | 288.00 | 271.00 | 282.50 | 282.50 | +4.24% | 28,606 | 0.37 |
| Nov 06, 2026 | 280.50 | 283.00 | 250.50 | 271.00 | 271.00 | -6.07% | 102,738 | 1.35 |
| Nov 05, 2026 | 303.50 | 303.50 | 284.00 | 288.50 | 288.50 | -4.79% | 50,811 | 0.66 |
| Nov 04, 2026 | 301.00 | 304.00 | 286.00 | 303.00 | 303.00 | +0.83% | 51,303 | 0.66 |
| Nov 03, 2026 | 308.00 | 308.00 | 297.00 | 300.50 | 300.50 | -3.22% | 43,123 | 0.52 |
| Nov 02, 2026 | 310.00 | 312.00 | 304.00 | 310.50 | 310.50 | -0.16% | 29,338 | 0.35 |
| Oct 30, 2026 | 320.00 | 321.50 | 302.50 | 311.00 | 311.00 | -4.16% | 53,691 | 0.63 |
| Oct 29, 2026 | 325.00 | 331.50 | 320.50 | 324.50 | 324.50 | -2.55% | 22,451 | 0.26 |
| Oct 28, 2026 | 322.00 | 333.00 | 322.00 | 333.00 | 333.00 | +5.71% | 22,459 | 0.26 |
| Oct 27, 2026 | 328.00 | 328.50 | 308.50 | 315.00 | 315.00 | -4.11% | 39,104 | 0.45 |
| Oct 26, 2026 | 328.50 | 350.50 | 313.50 | 328.50 | 328.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 328.50 | 350.50 | 313.50 | 328.50 | 328.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 350.50 | 350.50 | 313.50 | 328.50 | 328.50 | -6.28% | 150,085 | 1.69 |
| Oct 21, 2026 | 354.50 | 363.00 | 336.50 | 350.50 | 350.50 | -3.31% | 97,456 | 1.11 |
| Oct 20, 2026 | 362.50 | 364.50 | 355.50 | 362.50 | 362.50 | +0.14% | 40,264 | 0.46 |
| Oct 19, 2026 | 370.50 | 370.50 | 354.50 | 362.00 | 362.00 | -2.16% | 34,546 | 0.39 |
| Oct 16, 2026 | 374.00 | 378.00 | 358.00 | 370.00 | 370.00 | -0.54% | 34,462 | 0.39 |
| Oct 15, 2026 | 386.00 | 386.00 | 367.00 | 372.00 | 372.00 | -3.75% | 64,039 | 0.70 |
| Oct 14, 2026 | 378.50 | 388.50 | 374.00 | 386.50 | 386.50 | +2.25% | 52,711 | 0.57 |
| Oct 13, 2026 | 389.00 | 389.00 | 370.00 | 378.00 | 378.00 | -2.70% | 55,859 | 0.59 |
| Oct 12, 2026 | 401.50 | 401.50 | 383.00 | 388.50 | 388.50 | -3.24% | 52,292 | 0.56 |
| Oct 09, 2026 | 401.50 | 401.50 | 386.50 | 401.50 | 401.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 388.00 | 401.50 | 386.50 | 401.50 | 401.50 | +3.61% | 61,297 | 0.64 |
| Oct 07, 2026 | 409.00 | 409.00 | 379.50 | 387.50 | 387.50 | -5.26% | 194,125 | 2.08 |
| Oct 06, 2026 | 424.50 | 424.50 | 397.00 | 409.00 | 409.00 | -3.65% | 64,001 | 0.69 |
| Oct 05, 2026 | 435.00 | 446.50 | 410.50 | 424.50 | 424.50 | -2.30% | 141,762 | 1.54 |
| Oct 02, 2026 | 390.00 | 434.50 | 380.50 | 434.50 | 434.50 | +11.98% | 291,893 | 3.29 |
| Oct 01, 2026 | 399.50 | 399.50 | 383.50 | 388.00 | 388.00 | -2.88% | 64,279 | 0.73 |
| Sep 30, 2026 | 390.00 | 403.00 | 387.50 | 399.50 | 399.50 | +2.57% | 114,495 | 1.31 |
| Sep 29, 2026 | 384.00 | 390.00 | 378.50 | 389.50 | 389.50 | +0.78% | 93,738 | 1.08 |
| Sep 28, 2026 | 386.50 | 405.00 | 372.50 | 386.50 | 386.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 386.50 | 405.00 | 372.50 | 386.50 | 386.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 405.00 | 405.00 | 372.50 | 386.50 | 386.50 | -4.45% | 157,354 | 1.82 |
| Sep 23, 2026 | 352.50 | 404.50 | 352.50 | 404.50 | 404.50 | +14.75% | 587,333 | 7.41 |
| Sep 22, 2026 | 319.00 | 352.50 | 314.50 | 352.50 | 352.50 | +10.85% | 232,898 | 3.02 |
| Sep 21, 2026 | 310.00 | 320.00 | 309.00 | 318.00 | 318.00 | +1.27% | 77,683 | 1.00 |
| Sep 18, 2026 | 305.50 | 316.50 | 305.50 | 314.00 | 314.00 | +0.96% | 18,555 | 0.23 |
| Sep 17, 2026 | 311.00 | 317.50 | 308.50 | 311.00 | 311.00 | +0.16% | 22,498 | 0.26 |
| Sep 16, 2026 | 300.00 | 311.00 | 300.00 | 310.50 | 310.50 | +2.48% | 20,109 | 0.24 |
| Sep 15, 2026 | 302.50 | 306.50 | 302.50 | 303.00 | 303.00 | -0.98% | 23,840 | 0.27 |
| Sep 14, 2026 | 311.00 | 312.00 | 299.00 | 306.00 | 306.00 | -1.92% | 51,837 | 0.58 |
| Sep 11, 2026 | 300.50 | 320.00 | 300.00 | 312.00 | 312.00 | +1.13% | 48,667 | 0.53 |
| Sep 10, 2026 | 307.50 | 314.50 | 300.50 | 308.50 | 308.50 | -1.91% | 31,355 | 0.33 |
| Sep 09, 2026 | 306.50 | 321.00 | 306.50 | 314.50 | 314.50 | +2.11% | 75,162 | 0.80 |
| Sep 08, 2026 | 331.00 | 331.00 | 306.00 | 308.00 | 308.00 | -9.01% | 140,611 | 1.51 |
| Sep 07, 2026 | 306.00 | 350.00 | 306.00 | 338.50 | 338.50 | +8.32% | 116,148 | 1.25 |
| Sep 04, 2026 | 314.50 | 324.00 | 305.00 | 312.50 | 312.50 | -3.40% | 131,787 | 1.41 |
| Sep 03, 2026 | 297.50 | 325.00 | 286.00 | 323.50 | 323.50 | +12.33% | 228,812 | 2.49 |
