Synnex Technology International Corporation (TPE:2347)
Taiwan
· Delayed Price · Currency is TWD 68.50
-2.00 (-2.84%)
At close: Mar 9, 2026
TPE:2347 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 67.00 | 68.60 | 67.00 | 67.90 | 67.90 | -3.69% | 3,110,200 |
| Mar 6, 2026 | 68.80 | 70.50 | 68.60 | 70.50 | 70.50 | 0.57% | 2,655,508 |
| Mar 5, 2026 | 68.50 | 70.30 | 68.20 | 70.10 | 70.10 | 3.85% | 4,037,420 |
| Mar 4, 2026 | 68.70 | 68.70 | 66.10 | 67.50 | 67.50 | -2.88% | 4,036,858 |
| Mar 3, 2026 | 70.20 | 70.30 | 69.10 | 69.50 | 69.50 | -1.14% | 2,825,616 |
| Mar 2, 2026 | 71.20 | 71.20 | 69.40 | 70.30 | 70.30 | -2.23% | 3,067,400 |
| Feb 26, 2026 | 70.80 | 71.90 | 70.40 | 71.90 | 71.90 | 1.55% | 6,088,068 |
| Feb 25, 2026 | 69.80 | 71.00 | 69.50 | 70.80 | 70.80 | 1.43% | 6,730,206 |
| Feb 24, 2026 | 68.90 | 69.80 | 68.50 | 69.80 | 69.80 | 1.75% | 4,981,916 |
| Feb 23, 2026 | 70.00 | 70.50 | 68.00 | 68.60 | 68.60 | -0.15% | 5,409,085 |
| Feb 11, 2026 | 69.00 | 69.80 | 68.50 | 68.70 | 68.70 | 1.03% | 7,365,221 |
| Feb 10, 2026 | 66.60 | 68.00 | 66.40 | 68.00 | 68.00 | 2.56% | 7,042,507 |
| Feb 9, 2026 | 66.40 | 66.80 | 65.40 | 66.30 | 66.30 | 0.76% | 2,756,578 |
| Feb 6, 2026 | 65.50 | 66.10 | 65.00 | 65.80 | 65.80 | -0.30% | 2,607,054 |
| Feb 5, 2026 | 66.00 | 66.10 | 65.50 | 66.00 | 66.00 | -0.30% | 4,259,130 |
| Feb 4, 2026 | 66.00 | 66.50 | 65.40 | 66.20 | 66.20 | 0.30% | 2,676,830 |
| Feb 3, 2026 | 65.90 | 66.50 | 65.30 | 66.00 | 66.00 | 0.76% | 3,781,666 |
| Feb 2, 2026 | 65.70 | 66.20 | 64.80 | 65.50 | 65.50 | - | 3,821,793 |
| Jan 30, 2026 | 66.70 | 66.80 | 65.00 | 65.50 | 65.50 | -1.95% | 4,862,182 |
| Jan 29, 2026 | 66.60 | 67.00 | 66.10 | 66.80 | 66.80 | 0.15% | 3,089,017 |
| Jan 28, 2026 | 67.00 | 67.20 | 66.30 | 66.70 | 66.70 | -0.45% | 4,401,752 |
| Jan 27, 2026 | 66.30 | 67.40 | 66.20 | 67.00 | 67.00 | 0.75% | 4,186,683 |
| Jan 26, 2026 | 67.50 | 67.50 | 66.30 | 66.50 | 66.50 | -1.48% | 3,253,550 |
| Jan 23, 2026 | 66.70 | 67.60 | 66.50 | 67.50 | 67.50 | 1.20% | 6,583,898 |
| Jan 22, 2026 | 64.80 | 66.70 | 64.50 | 66.70 | 66.70 | 3.09% | 6,110,697 |
| Jan 21, 2026 | 64.10 | 64.90 | 63.60 | 64.70 | 64.70 | 0.78% | 7,973,372 |
| Jan 20, 2026 | 65.20 | 65.30 | 64.00 | 64.20 | 64.20 | -1.38% | 5,879,812 |
| Jan 19, 2026 | 65.10 | 65.40 | 64.50 | 65.10 | 65.10 | -0.31% | 4,967,375 |
| Jan 16, 2026 | 66.10 | 66.10 | 65.10 | 65.30 | 65.30 | -1.06% | 7,003,780 |
| Jan 15, 2026 | 66.20 | 66.20 | 65.00 | 66.00 | 66.00 | -0.15% | 6,860,559 |
| Jan 14, 2026 | 64.70 | 66.20 | 64.50 | 66.10 | 66.10 | 2.16% | 10,287,658 |
| Jan 13, 2026 | 64.70 | 65.20 | 64.20 | 64.70 | 64.70 | 0.78% | 7,064,434 |
| Jan 12, 2026 | 64.40 | 64.50 | 63.20 | 64.20 | 64.20 | 0.47% | 6,251,917 |
| Jan 9, 2026 | 64.20 | 64.40 | 62.50 | 63.90 | 63.90 | 1.27% | 11,050,625 |
| Jan 8, 2026 | 62.40 | 63.10 | 61.80 | 63.10 | 63.10 | 1.28% | 11,185,328 |
| Jan 7, 2026 | 61.10 | 62.30 | 60.50 | 62.30 | 62.30 | 1.96% | 12,916,300 |
| Jan 6, 2026 | 59.30 | 61.30 | 59.20 | 61.10 | 61.10 | 3.04% | 12,838,601 |
| Jan 5, 2026 | 58.30 | 59.30 | 58.10 | 59.30 | 59.30 | 2.07% | 10,837,170 |
| Jan 2, 2026 | 58.10 | 58.40 | 57.70 | 58.10 | 58.10 | 0.35% | 6,629,278 |
| Dec 31, 2025 | 58.70 | 58.70 | 57.70 | 57.90 | 57.90 | -1.36% | 6,937,540 |
| Dec 30, 2025 | 58.20 | 58.70 | 57.40 | 58.70 | 58.70 | 1.03% | 6,543,976 |
| Dec 29, 2025 | 58.00 | 58.50 | 57.60 | 58.10 | 58.10 | 0.87% | 7,409,771 |
| Dec 26, 2025 | 58.60 | 58.60 | 57.60 | 57.60 | 57.60 | -1.20% | 10,935,930 |
| Dec 24, 2025 | 58.70 | 59.10 | 58.20 | 58.30 | 58.30 | -0.68% | 7,035,353 |
| Dec 23, 2025 | 58.90 | 59.50 | 58.00 | 58.70 | 58.70 | 0.34% | 7,495,300 |
| Dec 22, 2025 | 59.30 | 59.30 | 58.50 | 58.50 | 58.50 | -0.68% | 8,850,072 |
| Dec 19, 2025 | 57.80 | 58.90 | 57.70 | 58.90 | 58.90 | 2.26% | 14,151,281 |
| Dec 18, 2025 | 57.40 | 58.20 | 57.40 | 57.60 | 57.60 | 0.52% | 9,882,327 |
| Dec 17, 2025 | 59.40 | 59.40 | 57.30 | 57.30 | 57.30 | -3.21% | 19,577,330 |
| Dec 16, 2025 | 59.10 | 59.70 | 58.60 | 59.20 | 59.20 | -0.50% | 5,373,600 |
| Dec 15, 2025 | 59.90 | 60.80 | 59.50 | 59.50 | 59.50 | -0.83% | 5,130,379 |
| Dec 12, 2025 | 60.90 | 60.90 | 59.90 | 60.00 | 60.00 | - | 2,335,979 |
| Dec 11, 2025 | 60.60 | 60.90 | 59.60 | 60.00 | 60.00 | -0.17% | 4,629,106 |
| Dec 10, 2025 | 61.10 | 61.50 | 60.10 | 60.10 | 60.10 | -1.64% | 3,823,639 |
| Dec 9, 2025 | 61.50 | 61.70 | 60.90 | 61.10 | 61.10 | 0.66% | 5,721,167 |
| Dec 8, 2025 | 61.50 | 61.50 | 60.40 | 60.70 | 60.70 | -0.33% | 2,872,586 |
| Dec 5, 2025 | 62.30 | 62.30 | 60.90 | 60.90 | 60.90 | -2.25% | 4,387,432 |
| Dec 4, 2025 | 61.30 | 62.30 | 61.20 | 62.30 | 62.30 | 1.63% | 4,280,194 |
| Dec 3, 2025 | 62.20 | 62.20 | 60.80 | 61.30 | 61.30 | -0.97% | 3,965,438 |
| Dec 2, 2025 | 60.80 | 61.90 | 60.70 | 61.90 | 61.90 | 1.98% | 6,457,097 |
| Dec 1, 2025 | 62.40 | 62.50 | 60.30 | 60.70 | 60.70 | -3.50% | 11,920,470 |
| Nov 28, 2025 | 62.60 | 62.90 | 62.10 | 62.90 | 62.90 | 1.45% | 4,140,638 |
| Nov 27, 2025 | 62.20 | 62.50 | 61.80 | 62.00 | 62.00 | -0.32% | 4,454,639 |
| Nov 26, 2025 | 60.80 | 62.20 | 60.80 | 62.20 | 62.20 | 2.47% | 8,089,215 |
| Nov 25, 2025 | 59.50 | 61.40 | 59.30 | 60.70 | 60.70 | - | 6,541,029 |
| Nov 24, 2025 | 60.00 | 60.70 | 59.40 | 60.70 | 60.70 | 1.68% | 118,514,400 |
| Nov 21, 2025 | 60.90 | 61.10 | 59.70 | 59.70 | 59.70 | -2.13% | 8,667,599 |
| Nov 20, 2025 | 59.80 | 61.40 | 59.40 | 61.00 | 61.00 | 3.74% | 9,249,556 |
| Nov 19, 2025 | 59.40 | 59.80 | 58.30 | 58.80 | 58.80 | 0.51% | 7,452,576 |
| Nov 18, 2025 | 59.10 | 59.60 | 58.50 | 58.50 | 58.50 | -0.17% | 8,394,467 |
| Nov 17, 2025 | 59.60 | 59.90 | 58.30 | 58.60 | 58.60 | -1.51% | 8,143,550 |
| Nov 14, 2025 | 59.20 | 60.70 | 59.20 | 59.50 | 59.50 | -0.67% | 7,553,998 |
| Nov 13, 2025 | 61.00 | 61.20 | 59.20 | 59.90 | 59.90 | -3.07% | 9,303,624 |
| Nov 12, 2025 | 59.10 | 62.10 | 59.10 | 61.80 | 61.80 | 6.00% | 12,826,790 |
| Nov 11, 2025 | 58.30 | 59.00 | 58.10 | 58.30 | 58.30 | 0.34% | 5,633,370 |
| Nov 10, 2025 | 57.90 | 58.50 | 57.40 | 58.10 | 58.10 | 1.22% | 4,428,623 |
| Nov 7, 2025 | 56.60 | 57.80 | 56.60 | 57.40 | 57.40 | 1.41% | 3,360,248 |
| Nov 6, 2025 | 56.50 | 57.30 | 56.20 | 56.60 | 56.60 | 1.07% | 7,141,046 |
| Nov 5, 2025 | 55.10 | 56.10 | 54.60 | 56.00 | 56.00 | 0.90% | 4,641,546 |
| Nov 4, 2025 | 56.70 | 57.00 | 55.50 | 55.50 | 55.50 | -2.12% | 7,523,636 |
| Nov 3, 2025 | 57.30 | 57.30 | 56.40 | 56.70 | 56.70 | -0.18% | 4,788,694 |
| Oct 31, 2025 | 58.30 | 58.40 | 56.80 | 56.80 | 56.80 | -2.41% | 7,150,819 |
| Oct 30, 2025 | 57.80 | 58.20 | 57.50 | 58.20 | 58.20 | - | 4,213,931 |
| Oct 29, 2025 | 58.40 | 58.50 | 57.40 | 58.20 | 58.20 | - | 5,851,874 |
| Oct 28, 2025 | 59.20 | 59.30 | 58.00 | 58.20 | 58.20 | -0.85% | 5,478,190 |
| Oct 27, 2025 | 59.40 | 59.60 | 58.70 | 58.70 | 58.70 | -0.51% | 3,553,893 |
| Oct 23, 2025 | 59.50 | 59.80 | 59.00 | 59.00 | 59.00 | -0.51% | 3,753,407 |
| Oct 22, 2025 | 59.00 | 59.70 | 58.90 | 59.30 | 59.30 | 0.85% | 2,995,538 |
| Oct 21, 2025 | 59.30 | 59.60 | 58.80 | 58.80 | 58.80 | -0.17% | 4,504,625 |
| Oct 20, 2025 | 59.30 | 59.40 | 58.80 | 58.90 | 58.90 | -0.17% | 2,739,525 |
| Oct 17, 2025 | 59.90 | 60.30 | 59.00 | 59.00 | 59.00 | -0.67% | 4,493,725 |
| Oct 16, 2025 | 59.50 | 60.20 | 59.40 | 59.40 | 59.40 | 0.17% | 2,454,314 |
| Oct 15, 2025 | 59.10 | 59.80 | 58.80 | 59.30 | 59.30 | 0.34% | 4,763,815 |
| Oct 14, 2025 | 59.60 | 60.50 | 59.10 | 59.10 | 59.10 | 0.34% | 4,913,695 |
| Oct 13, 2025 | 59.10 | 59.60 | 58.50 | 58.90 | 58.90 | -1.67% | 6,215,427 |
| Oct 9, 2025 | 60.80 | 61.30 | 59.90 | 59.90 | 59.90 | -1.32% | 6,101,584 |
| Oct 8, 2025 | 61.50 | 61.60 | 60.70 | 60.70 | 60.70 | -1.14% | 5,053,905 |
| Oct 7, 2025 | 61.00 | 61.90 | 61.00 | 61.40 | 61.40 | 0.49% | 2,892,366 |
| Oct 3, 2025 | 62.50 | 62.80 | 61.00 | 61.10 | 61.10 | -1.93% | 3,820,444 |
| Oct 2, 2025 | 63.10 | 63.40 | 62.30 | 62.30 | 62.30 | -0.95% | 2,174,393 |