Synnex Technology International Corporation (TPE:2347)
Taiwan
· Delayed Price · Currency is TWD 83.20
+0.70 (0.85%)
Apr 29, 2026, 1:24 PM CST
TPE:2347 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.70 | 83.10 | 79.50 | 82.50 | 82.50 | 3.00% | 5,418,137 |
| Apr 27, 2026 | 81.80 | 81.80 | 79.10 | 80.10 | 80.10 | -3.03% | 7,631,089 |
| Apr 24, 2026 | 83.40 | 83.40 | 81.30 | 82.60 | 82.60 | 0.36% | 4,868,035 |
| Apr 23, 2026 | 83.10 | 84.50 | 80.20 | 82.30 | 82.30 | -2.02% | 6,653,344 |
| Apr 22, 2026 | 84.20 | 85.00 | 83.40 | 84.00 | 84.00 | -0.94% | 5,737,538 |
| Apr 21, 2026 | 84.10 | 84.80 | 83.50 | 84.80 | 84.80 | 0.95% | 4,893,353 |
| Apr 20, 2026 | 84.00 | 85.40 | 83.00 | 84.00 | 84.00 | 0.12% | 6,552,725 |
| Apr 17, 2026 | 83.30 | 84.20 | 82.50 | 83.90 | 83.90 | 2.07% | 5,798,597 |
| Apr 16, 2026 | 82.20 | 83.10 | 81.80 | 82.20 | 82.20 | - | 3,586,776 |
| Apr 15, 2026 | 82.30 | 83.30 | 81.60 | 82.20 | 82.20 | - | 7,766,349 |
| Apr 14, 2026 | 83.00 | 83.50 | 81.80 | 82.20 | 82.20 | 0.24% | 5,378,770 |
| Apr 13, 2026 | 81.00 | 82.60 | 80.20 | 82.00 | 82.00 | 3.40% | 5,645,032 |
| Apr 10, 2026 | 81.10 | 81.10 | 79.10 | 79.30 | 79.30 | -2.22% | 4,076,564 |
| Apr 9, 2026 | 81.10 | 81.40 | 79.80 | 81.10 | 81.10 | - | 4,002,663 |
| Apr 8, 2026 | 80.00 | 81.90 | 78.80 | 81.10 | 81.10 | 2.92% | 9,487,268 |
| Apr 7, 2026 | 77.40 | 79.00 | 77.40 | 78.80 | 78.80 | 1.81% | 5,915,746 |
| Apr 2, 2026 | 78.00 | 78.80 | 77.30 | 77.40 | 77.40 | -0.13% | 3,969,321 |
| Apr 1, 2026 | 78.00 | 78.10 | 76.30 | 77.50 | 77.50 | 2.24% | 5,970,467 |
| Mar 31, 2026 | 76.20 | 76.80 | 74.80 | 75.80 | 75.80 | -1.43% | 6,111,341 |
| Mar 30, 2026 | 78.30 | 79.10 | 76.50 | 76.90 | 76.90 | -3.63% | 4,460,333 |
| Mar 27, 2026 | 80.40 | 80.50 | 78.50 | 79.80 | 79.80 | -1.60% | 3,966,638 |
| Mar 26, 2026 | 79.90 | 81.10 | 79.50 | 81.10 | 81.10 | 1.50% | 9,991,033 |
| Mar 25, 2026 | 79.70 | 80.10 | 78.70 | 79.90 | 79.90 | 1.01% | 9,179,491 |
| Mar 24, 2026 | 79.40 | 80.40 | 77.40 | 79.10 | 79.10 | 2.73% | 10,752,400 |
| Mar 23, 2026 | 76.40 | 77.90 | 75.60 | 77.00 | 77.00 | -0.39% | 4,421,365 |
| Mar 20, 2026 | 78.20 | 79.10 | 77.30 | 77.30 | 77.30 | -1.40% | 7,234,902 |
| Mar 19, 2026 | 79.50 | 79.70 | 77.60 | 78.40 | 78.40 | -2.00% | 9,450,510 |
| Mar 18, 2026 | 78.60 | 80.00 | 78.10 | 80.00 | 80.00 | 1.78% | 11,623,260 |
| Mar 17, 2026 | 76.90 | 79.60 | 76.30 | 78.60 | 78.60 | 1.81% | 19,224,340 |
| Mar 16, 2026 | 71.60 | 77.20 | 71.40 | 77.20 | 77.20 | 9.97% | 18,276,650 |
| Mar 13, 2026 | 69.90 | 70.30 | 69.10 | 70.20 | 70.20 | 0.43% | 4,619,376 |
| Mar 12, 2026 | 68.50 | 71.30 | 68.50 | 69.90 | 69.90 | 1.90% | 5,514,319 |
| Mar 11, 2026 | 69.50 | 70.70 | 68.40 | 68.60 | 68.60 | -0.58% | 5,152,838 |
| Mar 10, 2026 | 70.30 | 70.30 | 68.20 | 69.00 | 69.00 | 0.73% | 3,008,192 |
| Mar 9, 2026 | 67.00 | 68.60 | 67.00 | 68.50 | 68.50 | -2.84% | 3,812,687 |
| Mar 6, 2026 | 68.80 | 70.50 | 68.60 | 70.50 | 70.50 | 0.57% | 2,658,928 |
| 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% | 3,785,361 |
| 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% | 7,015,701 |
| 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% | 10,287,650 |
| 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% | 11,050,620 |
| Jan 8, 2026 | 62.40 | 63.10 | 61.80 | 63.10 | 63.10 | 1.28% | 11,185,320 |
| 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% | 12,838,600 |
| 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% | 6,631,262 |
| 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% | 14,151,280 |
| Dec 18, 2025 | 57.40 | 58.20 | 57.40 | 57.60 | 57.60 | 0.52% | 9,882,713 |
| 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 |