Synnex Technology International Corporation (TPE:2347)
Taiwan
· Delayed Price · Currency is TWD 60.90
-1.40 (-2.25%)
At close: Dec 5, 2025
TPE:2347 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.30 | 62.30 | 60.90 | 61.10 | 61.10 | -1.93% | 3,227,045 |
| 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% | 11,920,474 |
| 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% | 118,514,411 |
| 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 |
| Oct 1, 2025 | 63.00 | 63.60 | 62.60 | 62.90 | 62.90 | -0.47% | 3,661,070 |
| Sep 30, 2025 | 63.50 | 63.50 | 62.30 | 63.20 | 63.20 | 0.96% | 5,031,144 |
| Sep 26, 2025 | 63.10 | 63.30 | 62.40 | 62.60 | 62.60 | -0.63% | 4,688,889 |
| Sep 25, 2025 | 63.00 | 63.20 | 62.50 | 63.00 | 63.00 | 0.48% | 3,902,733 |
| Sep 24, 2025 | 62.40 | 63.00 | 62.30 | 62.70 | 62.70 | 0.80% | 4,346,231 |
| Sep 23, 2025 | 62.50 | 62.60 | 61.90 | 62.20 | 62.20 | -0.64% | 3,964,032 |
| Sep 22, 2025 | 62.30 | 62.60 | 61.70 | 62.60 | 62.60 | 0.64% | 4,011,992 |
| Sep 19, 2025 | 61.20 | 62.20 | 61.10 | 62.20 | 62.20 | 1.80% | 6,000,452 |
| Sep 18, 2025 | 61.80 | 62.30 | 61.10 | 61.10 | 61.10 | -0.65% | 5,011,649 |
| Sep 17, 2025 | 61.50 | 62.50 | 61.50 | 61.50 | 61.50 | - | 4,981,229 |
| Sep 16, 2025 | 61.80 | 62.20 | 61.50 | 61.50 | 61.50 | -0.16% | 4,082,373 |
| Sep 15, 2025 | 61.10 | 62.00 | 60.70 | 61.60 | 61.60 | 0.98% | 4,157,872 |
| Sep 12, 2025 | 60.80 | 61.10 | 60.60 | 61.00 | 61.00 | 1.50% | 3,374,631 |
| Sep 11, 2025 | 61.30 | 61.90 | 60.10 | 60.10 | 60.10 | -1.80% | 5,311,925 |
| Sep 10, 2025 | 60.70 | 62.30 | 60.20 | 61.20 | 61.20 | 0.82% | 5,980,863 |
| Sep 9, 2025 | 60.20 | 60.70 | 59.70 | 60.70 | 60.70 | 1.85% | 5,466,359 |
| Sep 8, 2025 | 59.80 | 60.20 | 59.60 | 59.60 | 59.60 | - | 3,459,648 |
| Sep 5, 2025 | 60.20 | 60.20 | 59.60 | 59.60 | 59.60 | -0.17% | 3,036,126 |
| Sep 4, 2025 | 60.00 | 60.40 | 59.60 | 59.70 | 59.70 | 0.17% | 3,684,953 |
| Sep 3, 2025 | 60.50 | 60.60 | 59.40 | 59.60 | 59.60 | -1.16% | 5,836,927 |
| Sep 2, 2025 | 62.30 | 62.30 | 60.30 | 60.30 | 60.30 | -2.43% | 7,020,053 |
| Sep 1, 2025 | 64.40 | 64.70 | 61.70 | 61.80 | 61.80 | -6.08% | 10,404,310 |
| Aug 29, 2025 | 69.50 | 71.20 | 65.70 | 65.80 | 65.80 | 0.46% | 39,749,220 |
| Aug 28, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 9.90% | 5,796,729 |
| Aug 27, 2025 | 59.40 | 60.10 | 59.10 | 59.60 | 59.60 | - | 4,662,544 |
| Aug 26, 2025 | 58.60 | 60.10 | 58.30 | 59.60 | 59.60 | 1.71% | 9,177,750 |
| Aug 25, 2025 | 58.00 | 59.00 | 57.80 | 58.60 | 58.60 | 1.91% | 3,760,977 |
| Aug 22, 2025 | 57.60 | 58.30 | 57.40 | 57.50 | 57.50 | -0.35% | 2,817,693 |
| Aug 21, 2025 | 57.90 | 58.00 | 57.60 | 57.70 | 57.70 | 0.35% | 3,263,934 |
| Aug 20, 2025 | 58.20 | 58.30 | 57.50 | 57.50 | 57.50 | -0.35% | 5,859,834 |
| Aug 19, 2025 | 57.90 | 58.40 | 57.60 | 57.70 | 57.70 | -0.35% | 3,952,671 |
| Aug 18, 2025 | 58.70 | 59.20 | 57.70 | 57.90 | 57.90 | -1.36% | 5,961,213 |
| Aug 15, 2025 | 59.70 | 59.70 | 58.70 | 58.70 | 58.70 | -1.01% | 4,326,879 |
| Aug 14, 2025 | 59.70 | 59.80 | 59.00 | 59.30 | 59.30 | - | 4,480,503 |
| Aug 13, 2025 | 59.90 | 60.30 | 59.10 | 59.30 | 59.30 | -0.17% | 6,030,554 |
| Aug 12, 2025 | 60.60 | 60.70 | 58.90 | 59.40 | 59.40 | -2.14% | 11,434,670 |
| Aug 11, 2025 | 63.90 | 64.00 | 60.50 | 60.70 | 60.70 | -6.04% | 11,019,680 |
| Aug 8, 2025 | 67.80 | 67.80 | 64.20 | 64.60 | 64.60 | -3.73% | 6,363,368 |
| Aug 7, 2025 | 67.10 | 67.90 | 67.00 | 67.10 | 67.10 | -0.30% | 1,155,622 |
| Aug 6, 2025 | 67.40 | 67.50 | 66.80 | 67.30 | 67.30 | - | 1,961,855 |
| Aug 5, 2025 | 66.70 | 67.70 | 66.60 | 67.30 | 67.30 | 1.20% | 1,139,872 |
| Aug 4, 2025 | 65.40 | 66.80 | 65.30 | 66.50 | 66.50 | 0.30% | 1,635,178 |
| Aug 1, 2025 | 65.60 | 66.70 | 65.50 | 66.30 | 66.30 | -0.15% | 1,748,053 |
| Jul 31, 2025 | 66.50 | 66.60 | 66.10 | 66.40 | 66.40 | -0.60% | 1,756,055 |
| Jul 30, 2025 | 66.80 | 67.30 | 66.40 | 66.80 | 66.80 | 0.15% | 1,428,275 |
| Jul 29, 2025 | 68.00 | 68.10 | 66.40 | 66.70 | 66.70 | -1.77% | 1,579,456 |
| Jul 28, 2025 | 68.30 | 68.80 | 67.80 | 67.90 | 67.90 | -1.02% | 1,744,440 |
| Jul 25, 2025 | 68.30 | 69.30 | 68.30 | 68.60 | 68.60 | -0.15% | 1,112,935 |
| Jul 24, 2025 | 69.00 | 69.40 | 68.70 | 68.70 | 68.70 | -0.43% | 1,145,208 |
| Jul 23, 2025 | 67.90 | 69.30 | 67.80 | 69.00 | 69.00 | 1.77% | 2,536,755 |
| Jul 22, 2025 | 68.00 | 68.50 | 67.60 | 67.80 | 67.80 | -0.29% | 5,386,806 |
| Jul 21, 2025 | 67.20 | 68.60 | 67.20 | 68.00 | 68.00 | 1.34% | 6,906,131 |
| Jul 18, 2025 | 67.80 | 68.20 | 67.10 | 67.10 | 67.10 | -0.89% | 5,746,295 |
| Jul 17, 2025 | 67.80 | 68.10 | 66.90 | 67.70 | 67.70 | -0.15% | 6,065,752 |
| Jul 16, 2025 | 66.90 | 68.10 | 66.60 | 67.80 | 67.80 | 0.59% | 6,784,535 |
| Jul 15, 2025 | 66.80 | 67.80 | 66.70 | 67.40 | 67.40 | 0.45% | 2,357,255 |