SynPower Co., Ltd. (TPE:6658)
Taiwan
· Delayed Price · Currency is TWD 58.20
+3.30 (6.01%)
Mar 10, 2026, 11:40 AM CST
SynPower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 58.10 | 58.10 | 54.00 | 54.90 | 54.90 | -5.51% | 183,923 |
| Mar 6, 2026 | 57.20 | 58.30 | 56.30 | 58.10 | 58.10 | 1.04% | 186,702 |
| Mar 5, 2026 | 60.00 | 60.80 | 57.50 | 57.50 | 57.50 | 0.52% | 298,600 |
| Mar 4, 2026 | 59.50 | 59.50 | 56.50 | 57.20 | 57.20 | -3.05% | 450,850 |
| Mar 3, 2026 | 61.60 | 62.30 | 59.00 | 59.00 | 59.00 | -1.34% | 930,470 |
| Mar 2, 2026 | 57.70 | 60.50 | 56.80 | 59.80 | 59.80 | 2.75% | 767,677 |
| Feb 26, 2026 | 57.00 | 59.40 | 56.70 | 58.20 | 58.20 | 2.11% | 585,586 |
| Feb 25, 2026 | 58.50 | 59.20 | 56.70 | 57.00 | 57.00 | -0.35% | 265,940 |
| Feb 24, 2026 | 56.50 | 57.50 | 56.20 | 57.20 | 57.20 | 1.42% | 261,670 |
| Feb 23, 2026 | 54.00 | 56.50 | 53.50 | 56.40 | 56.40 | 3.30% | 209,410 |
| Feb 11, 2026 | 54.80 | 55.00 | 54.20 | 54.60 | 54.60 | -0.36% | 147,947 |
| Feb 10, 2026 | 55.00 | 55.20 | 53.50 | 54.80 | 54.80 | -0.18% | 131,466 |
| Feb 9, 2026 | 53.20 | 54.90 | 53.20 | 54.90 | 54.90 | 5.58% | 219,317 |
| Feb 6, 2026 | 51.50 | 53.00 | 51.00 | 52.00 | 52.00 | 0.97% | 288,584 |
| Feb 5, 2026 | 52.00 | 54.00 | 51.50 | 51.50 | 51.50 | -0.96% | 166,120 |
| Feb 4, 2026 | 50.70 | 52.00 | 50.60 | 52.00 | 52.00 | 0.58% | 123,929 |
| Feb 3, 2026 | 52.10 | 53.10 | 51.30 | 51.70 | 51.70 | -0.19% | 138,454 |
| Feb 2, 2026 | 50.40 | 52.30 | 50.40 | 51.80 | 51.80 | -1.71% | 174,917 |
| Jan 30, 2026 | 54.50 | 54.50 | 51.50 | 52.70 | 52.70 | -3.30% | 222,735 |
| Jan 29, 2026 | 56.60 | 58.00 | 54.50 | 54.50 | 54.50 | -3.71% | 347,896 |
| Jan 28, 2026 | 56.20 | 56.90 | 55.20 | 56.60 | 56.60 | 1.07% | 252,396 |
| Jan 27, 2026 | 57.80 | 57.80 | 55.60 | 56.00 | 56.00 | -1.75% | 189,847 |
| Jan 26, 2026 | 57.70 | 58.30 | 56.80 | 57.00 | 57.00 | 1.06% | 270,807 |
| Jan 23, 2026 | 56.00 | 58.50 | 56.00 | 56.40 | 56.40 | 1.26% | 351,248 |
| Jan 22, 2026 | 56.40 | 57.60 | 55.60 | 55.70 | 55.70 | -0.54% | 194,788 |
| Jan 21, 2026 | 57.60 | 57.80 | 56.00 | 56.00 | 56.00 | -1.75% | 265,827 |
| Jan 20, 2026 | 58.20 | 58.20 | 56.40 | 57.00 | 57.00 | -0.35% | 142,559 |
| Jan 19, 2026 | 57.20 | 58.50 | 56.40 | 57.20 | 57.20 | - | 208,073 |
| Jan 16, 2026 | 58.60 | 59.00 | 57.00 | 57.20 | 57.20 | -0.87% | 399,543 |
| Jan 15, 2026 | 58.70 | 58.70 | 56.30 | 57.70 | 57.70 | -0.35% | 202,311 |
| Jan 14, 2026 | 55.60 | 57.90 | 55.50 | 57.90 | 57.90 | 5.08% | 373,215 |
| Jan 13, 2026 | 56.80 | 56.80 | 54.20 | 55.10 | 55.10 | -2.65% | 388,628 |
| Jan 12, 2026 | 55.60 | 56.90 | 55.50 | 56.60 | 56.60 | 1.80% | 317,528 |
| Jan 9, 2026 | 57.30 | 57.30 | 55.00 | 55.60 | 55.60 | -3.30% | 580,716 |
| Jan 8, 2026 | 58.70 | 60.70 | 57.30 | 57.50 | 57.50 | - | 796,391 |
| Jan 7, 2026 | 58.40 | 58.70 | 56.80 | 57.50 | 57.50 | 0.35% | 338,001 |
| Jan 6, 2026 | 58.00 | 58.50 | 57.00 | 57.30 | 57.30 | -1.21% | 410,647 |
| Jan 5, 2026 | 60.90 | 60.90 | 57.90 | 58.00 | 58.00 | -4.76% | 680,345 |
| Jan 2, 2026 | 60.50 | 62.50 | 59.70 | 60.90 | 60.90 | 3.92% | 1,765,154 |
| Dec 31, 2025 | 58.90 | 61.30 | 58.20 | 58.60 | 58.60 | -1.51% | 1,322,077 |
| Dec 30, 2025 | 58.90 | 60.00 | 57.30 | 59.50 | 59.50 | -1.16% | 1,973,272 |
| Dec 29, 2025 | 57.00 | 60.20 | 57.00 | 60.20 | 60.20 | 9.85% | 4,109,133 |
| Dec 26, 2025 | 50.70 | 54.80 | 50.70 | 54.80 | 54.80 | 9.93% | 1,120,030 |
| Dec 24, 2025 | 51.60 | 52.50 | 49.85 | 49.85 | 49.85 | -2.64% | 325,648 |
| Dec 23, 2025 | 51.40 | 51.90 | 49.20 | 51.20 | 51.20 | 2.50% | 649,177 |
| Dec 22, 2025 | 49.35 | 50.60 | 49.35 | 49.95 | 49.95 | 2.36% | 222,456 |
| Dec 19, 2025 | 49.50 | 49.50 | 48.15 | 48.80 | 48.80 | 1.46% | 159,208 |
| Dec 18, 2025 | 49.00 | 49.90 | 48.00 | 48.10 | 48.10 | -2.24% | 109,273 |
| Dec 17, 2025 | 50.30 | 50.50 | 49.20 | 49.20 | 49.20 | -0.20% | 102,298 |
| Dec 16, 2025 | 50.70 | 50.70 | 48.00 | 49.30 | 49.30 | -1.99% | 137,417 |
| Dec 15, 2025 | 48.45 | 50.60 | 48.00 | 50.30 | 50.30 | 3.71% | 233,647 |
| Dec 12, 2025 | 49.45 | 50.00 | 48.00 | 48.50 | 48.50 | -2.02% | 112,873 |
| Dec 11, 2025 | 49.05 | 50.50 | 49.00 | 49.50 | 49.50 | 1.85% | 142,909 |
| Dec 10, 2025 | 49.10 | 49.75 | 48.60 | 48.60 | 48.60 | -1.42% | 91,869 |
| Dec 9, 2025 | 49.65 | 49.70 | 48.50 | 49.30 | 49.30 | -0.60% | 120,368 |
| Dec 8, 2025 | 50.10 | 50.10 | 49.40 | 49.60 | 49.60 | -1.59% | 62,864 |
| Dec 5, 2025 | 50.70 | 52.60 | 50.20 | 50.40 | 50.40 | -0.79% | 262,255 |
| Dec 4, 2025 | 49.90 | 52.50 | 49.90 | 50.80 | 50.80 | 1.80% | 336,723 |
| Dec 3, 2025 | 49.35 | 51.40 | 49.35 | 49.90 | 49.90 | 2.15% | 147,538 |
| Dec 2, 2025 | 49.00 | 49.10 | 48.50 | 48.85 | 48.85 | -0.31% | 59,633 |
| Dec 1, 2025 | 50.20 | 50.40 | 49.00 | 49.00 | 49.00 | -2.20% | 98,300 |
| Nov 28, 2025 | 49.65 | 51.40 | 49.00 | 50.10 | 50.10 | 2.66% | 220,957 |
| Nov 27, 2025 | 48.60 | 49.20 | 48.60 | 48.80 | 48.80 | 0.31% | 72,592 |
| Nov 26, 2025 | 47.55 | 49.45 | 47.55 | 48.65 | 48.65 | 2.42% | 152,216 |
| Nov 25, 2025 | 46.70 | 47.90 | 46.70 | 47.50 | 47.50 | 1.93% | 149,079 |
| Nov 24, 2025 | 46.95 | 47.80 | 46.40 | 46.60 | 46.60 | 0.43% | 138,583 |
| Nov 21, 2025 | 48.00 | 48.00 | 46.00 | 46.40 | 46.40 | -3.63% | 157,709 |
| Nov 20, 2025 | 47.80 | 49.00 | 47.40 | 48.15 | 48.15 | 0.42% | 128,536 |
| Nov 19, 2025 | 47.85 | 48.50 | 47.30 | 47.95 | 47.95 | 0.21% | 164,324 |
| Nov 18, 2025 | 49.60 | 49.60 | 47.60 | 47.85 | 47.85 | -4.01% | 231,560 |
| Nov 17, 2025 | 50.00 | 50.80 | 49.30 | 49.85 | 49.85 | -0.50% | 182,668 |
| Nov 14, 2025 | 50.90 | 51.50 | 50.00 | 50.10 | 50.10 | -2.53% | 190,794 |
| Nov 13, 2025 | 52.00 | 52.00 | 50.80 | 51.40 | 51.40 | -1.34% | 193,831 |
| Nov 12, 2025 | 52.50 | 53.10 | 52.10 | 52.10 | 52.10 | -1.33% | 124,050 |
| Nov 11, 2025 | 54.60 | 54.60 | 52.50 | 52.80 | 52.80 | 1.54% | 206,191 |
| Nov 10, 2025 | 52.50 | 53.40 | 51.90 | 52.00 | 52.00 | -3.35% | 139,698 |
| Nov 7, 2025 | 52.20 | 53.80 | 52.00 | 53.80 | 53.80 | - | 247,253 |
| Nov 6, 2025 | 54.20 | 54.30 | 53.30 | 53.80 | 53.80 | 0.37% | 90,317 |
| Nov 5, 2025 | 54.00 | 54.10 | 53.20 | 53.60 | 53.60 | -1.83% | 167,045 |
| Nov 4, 2025 | 56.70 | 56.70 | 54.30 | 54.60 | 54.60 | -3.19% | 274,920 |
| Nov 3, 2025 | 56.80 | 57.20 | 56.20 | 56.40 | 56.40 | -0.53% | 104,641 |
| Oct 31, 2025 | 57.60 | 57.60 | 56.50 | 56.70 | 56.70 | -0.87% | 138,720 |
| Oct 30, 2025 | 59.20 | 59.50 | 56.90 | 57.20 | 57.20 | -0.87% | 218,076 |
| Oct 29, 2025 | 59.10 | 59.70 | 57.60 | 57.70 | 57.70 | -1.20% | 137,514 |
| Oct 28, 2025 | 59.20 | 59.30 | 58.20 | 58.40 | 58.40 | -1.02% | 134,002 |
| Oct 27, 2025 | 60.50 | 60.50 | 58.50 | 59.00 | 59.00 | -0.51% | 138,900 |
| Oct 23, 2025 | 60.00 | 60.10 | 59.10 | 59.30 | 59.30 | -1.82% | 93,403 |
| Oct 22, 2025 | 60.70 | 62.00 | 60.30 | 60.40 | 60.40 | -0.49% | 170,150 |
| Oct 21, 2025 | 59.30 | 62.70 | 59.20 | 60.70 | 60.70 | 4.30% | 340,888 |
| Oct 20, 2025 | 57.90 | 58.60 | 57.80 | 58.20 | 58.20 | 0.52% | 107,550 |
| Oct 17, 2025 | 58.30 | 58.30 | 57.60 | 57.90 | 57.90 | -0.69% | 104,144 |
| Oct 16, 2025 | 57.60 | 59.50 | 57.60 | 58.30 | 58.30 | 0.52% | 116,550 |
| Oct 15, 2025 | 58.30 | 58.40 | 57.60 | 58.00 | 58.00 | - | 90,739 |
| Oct 14, 2025 | 60.70 | 60.70 | 57.80 | 58.00 | 58.00 | -2.85% | 299,843 |
| Oct 13, 2025 | 60.60 | 60.60 | 58.10 | 59.70 | 59.70 | -2.29% | 269,310 |
| Oct 9, 2025 | 61.20 | 63.40 | 60.90 | 61.10 | 61.10 | - | 822,406 |
| Oct 8, 2025 | 61.90 | 62.50 | 60.50 | 61.10 | 61.10 | 4.62% | 1,046,256 |
| Oct 7, 2025 | 58.60 | 59.40 | 58.00 | 58.40 | 58.40 | 0.69% | 160,850 |
| Oct 3, 2025 | 59.40 | 59.40 | 57.50 | 58.00 | 58.00 | -1.02% | 139,998 |
| Oct 2, 2025 | 57.70 | 59.50 | 57.20 | 58.60 | 58.60 | 0.86% | 276,571 |