Skip to main content
Syncomm Technology Corp. (TPE:3150)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
19.40
+0.25 (1.31%)
Apr 29, 2026, 1:30 PM CST

Syncomm Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.1520.1519.1019.1519.15-4.49%175,488
Apr 27, 202621.1021.1019.7020.0520.05-4.98%115,224
Apr 24, 202621.4022.1020.8021.1021.10-2.09%201,599
Apr 23, 202622.8524.3020.4521.5521.55-2.49%768,239
Apr 22, 202621.0022.2520.0022.1022.109.14%452,379
Apr 21, 202618.4520.2518.4520.2520.259.76%251,479
Apr 20, 202619.2019.2018.0018.4518.45-3.91%74,110
Apr 17, 202619.2519.8519.0019.2019.20-1.03%36,193
Apr 16, 202618.5019.4018.5019.4019.404.58%81,257
Apr 15, 202618.9018.9518.4018.5518.550.54%52,053
Apr 14, 202618.5518.9518.0518.4518.450.54%80,098
Apr 13, 202619.7019.9018.3518.3518.350.82%40,079
Apr 10, 202618.0518.9018.0018.2018.201.11%83,146
Apr 9, 202618.2018.5017.6018.0018.00-0.28%47,256
Apr 8, 202619.0019.0017.7518.0518.051.69%43,022
Apr 7, 202617.8518.0017.7517.7517.75-0.56%11,164
Apr 2, 202617.4518.1017.1517.8517.853.18%75,046
Apr 1, 202617.3518.3517.0017.3017.30-121,542
Mar 31, 202619.5019.5017.3017.3017.30-4.95%69,311
Mar 30, 202618.2018.7018.0518.2018.20-3.19%70,228
Mar 27, 202618.4518.8018.3018.8018.801.62%67,184
Mar 26, 202619.7519.7518.5018.5018.50-4.39%254,880
Mar 25, 202616.9019.3516.9019.3519.359.94%506,327
Mar 24, 202616.3017.6016.3017.6017.6010.00%262,321
Mar 23, 202615.9516.3515.9516.0016.000.31%34,410
Mar 20, 202615.9516.2515.8515.9515.95-72,145
Mar 19, 202615.8016.3015.8015.9515.95-0.93%58,709
Mar 18, 202616.0016.3016.0016.1016.102.22%31,735
Mar 17, 202616.1017.4515.7515.7515.75-0.94%201,798
Mar 16, 202615.7016.1515.7015.9015.90-87,244
Mar 13, 202615.8516.4015.8015.9015.90-1.55%51,154
Mar 12, 202616.4516.9516.1516.1516.15-48,260
Mar 11, 202616.4016.6516.1016.1516.150.94%59,139
Mar 10, 202615.9016.2015.6516.0016.002.56%86,914
Mar 9, 202616.5516.5515.4015.6015.60-7.96%148,534
Mar 6, 202616.7516.9516.7516.9516.951.19%5,462
Mar 5, 202617.0017.0016.7516.7516.75-0.30%21,460
Mar 4, 202618.6518.6516.8016.8016.80-2.33%47,008
Mar 3, 202616.9017.7516.5517.2017.200.88%18,218
Mar 2, 202618.1018.1017.0017.0517.05-2.29%106,724
Feb 26, 202617.5017.7017.4017.4517.45-1.97%103,000
Feb 25, 202617.8517.8517.6517.8017.800.28%16,305
Feb 24, 202617.8518.0017.7517.7517.75-1.11%26,435
Feb 23, 202617.2017.9517.2017.9517.954.36%56,000
Feb 11, 202617.4517.8017.0517.2017.20-1.43%111,000
Feb 10, 202617.5517.7517.4517.4517.45-0.57%35,000
Feb 9, 202617.8517.9517.5517.5517.55-0.57%32,315
Feb 6, 202617.8517.8517.6517.6517.65-18,345
Feb 5, 202617.9018.3517.6517.6517.65-59,389
Feb 4, 202617.6518.0017.6017.6517.65-58,002
Feb 3, 202617.8018.4017.6517.6517.65-0.56%95,100
Feb 2, 202617.5018.0017.4017.7517.75-1.93%87,005
Jan 30, 202618.7518.8518.0518.1018.10-2.95%116,500
Jan 29, 202618.1019.1518.1018.6518.650.27%103,007
Jan 28, 202619.4019.4018.5018.6018.60-4.12%111,000
Jan 27, 202619.4519.5019.3519.4019.400.26%28,002
Jan 26, 202619.6019.6019.0519.3519.35-1.28%97,000
Jan 23, 202619.9519.9519.5019.6019.60-29,000
Jan 22, 202619.5519.8019.3519.6019.60-1.01%48,139
Jan 21, 202619.7019.8019.6019.8019.80-1.25%31,108
Jan 20, 202620.1020.4519.7020.0520.050.75%66,162
Jan 19, 202618.8520.0518.8519.9019.90-107,331
Jan 16, 202619.9019.9519.6519.9019.90-36,008
Jan 15, 202620.0520.1519.8519.9019.90-0.75%37,741
Jan 14, 202620.0020.5020.0020.0520.050.25%34,281
Jan 13, 202620.4020.4019.8520.0020.00-3.15%35,631
Jan 12, 202620.5520.7520.2020.6520.65-48,091
Jan 9, 202621.6521.6520.3520.6520.65-2.36%73,689
Jan 8, 202621.4021.7021.1521.1521.15-2.08%76,347
Jan 7, 202621.9521.9521.5021.6021.60-1.82%51,509
Jan 6, 202622.0522.0521.0522.0022.002.33%243,272
Jan 5, 202621.0021.8520.7521.5021.505.13%119,455
Jan 2, 202620.0020.8520.0020.4520.453.81%146,019
Dec 31, 202519.6519.7019.2019.7019.701.55%33,041
Dec 30, 202519.6019.6019.2519.4019.400.52%19,001
Dec 29, 202519.7519.8519.2019.3019.30-2.28%31,016
Dec 26, 202519.9520.2019.7519.7519.75-0.75%53,055
Dec 24, 202520.9020.9019.8019.9019.90-5.91%126,199
Dec 23, 202519.3521.2019.0521.1521.159.30%133,598
Dec 22, 202519.7519.8519.3519.3519.35-1.78%27,000
Dec 19, 202519.6020.0519.5519.7019.702.07%54,021
Dec 18, 202519.4019.4019.3019.3019.30-1.03%7,000
Dec 17, 202519.5519.6019.5019.5019.50-0.76%7,557
Dec 16, 202520.0020.0019.0519.6519.65-2.72%30,090
Dec 15, 202519.6021.1019.6020.2020.205.21%98,217
Dec 12, 202518.7519.2018.7519.2019.202.67%18,000
Dec 11, 202518.8019.2518.7018.7018.70-1.58%72,837
Dec 10, 202519.0519.3019.0019.0019.001.60%17,013
Dec 9, 202518.6518.7018.6518.7018.70-2.60%2,405
Dec 8, 202519.4019.4018.5019.2019.20-1.03%71,974
Dec 5, 202518.3519.4018.3519.4019.404.30%110,218
Dec 4, 202518.4519.0018.4518.6018.60-1.06%26,281
Dec 3, 202519.2019.2018.6518.8018.80-0.79%23,363
Dec 2, 202518.3518.9518.0518.9518.954.99%46,053
Dec 1, 202518.0018.0517.9518.0518.05-1.10%14,000
Nov 28, 202517.9018.4517.4018.2518.252.24%79,001
Nov 27, 202517.8018.2517.8017.8517.851.71%78,131
Nov 26, 202517.8018.1017.4017.5517.551.15%42,001
Nov 25, 202517.2017.5017.1517.3517.351.17%30,632
Nov 24, 202517.4517.4517.1517.1517.15-0.58%24,181