SynPower Co., Ltd. (TPE:6658)
Taiwan
· Delayed Price · Currency is TWD 146.50
+13.00 (9.74%)
Apr 29, 2026, 1:30 PM CST
SynPower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 143.50 | 146.50 | 133.50 | 146.50 | 146.50 | 9.74% | 3,452,917 |
| Apr 28, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 9.88% | 638,754 |
| Apr 27, 2026 | 121.50 | 121.50 | 117.00 | 121.50 | 121.50 | 9.95% | 2,643,728 |
| Apr 24, 2026 | 103.00 | 110.50 | 102.50 | 110.50 | 110.50 | 9.95% | 8,773,691 |
| Apr 23, 2026 | 100.00 | 100.50 | 88.00 | 100.50 | 100.50 | 9.96% | 8,313,495 |
| Apr 22, 2026 | 84.90 | 91.40 | 84.00 | 91.40 | 91.40 | 9.99% | 2,323,048 |
| Apr 21, 2026 | 82.20 | 84.90 | 80.60 | 83.10 | 83.10 | 2.59% | 1,890,633 |
| Apr 20, 2026 | 81.00 | 81.50 | 79.80 | 81.00 | 81.00 | 1.50% | 1,219,298 |
| Apr 17, 2026 | 78.60 | 80.20 | 78.20 | 79.80 | 79.80 | 2.31% | 736,371 |
| Apr 16, 2026 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -1.76% | 883,031 |
| Apr 15, 2026 | 80.40 | 84.00 | 79.20 | 79.40 | 79.40 | -0.75% | 1,909,583 |
| Apr 14, 2026 | 83.10 | 83.40 | 79.30 | 80.00 | 80.00 | -3.26% | 1,647,534 |
| Apr 13, 2026 | 82.20 | 85.40 | 80.20 | 82.70 | 82.70 | 1.22% | 3,484,537 |
| Apr 10, 2026 | 75.10 | 82.60 | 73.30 | 81.70 | 81.70 | 8.79% | 5,337,769 |
| Apr 9, 2026 | 75.30 | 77.40 | 73.30 | 75.10 | 75.10 | 1.49% | 1,744,802 |
| Apr 8, 2026 | 73.00 | 76.40 | 71.50 | 74.00 | 74.00 | 4.23% | 1,897,809 |
| Apr 7, 2026 | 73.00 | 74.90 | 70.10 | 71.00 | 71.00 | -2.74% | 926,788 |
| Apr 2, 2026 | 74.10 | 75.50 | 71.00 | 73.00 | 73.00 | -1.22% | 1,588,117 |
| Apr 1, 2026 | 76.00 | 76.50 | 73.00 | 73.90 | 73.90 | 3.07% | 2,123,681 |
| Mar 31, 2026 | 70.90 | 77.50 | 70.80 | 71.70 | 71.70 | 0.56% | 3,585,769 |
| Mar 30, 2026 | 66.30 | 73.00 | 65.00 | 71.30 | 71.30 | 6.74% | 1,796,301 |
| Mar 27, 2026 | 67.30 | 68.80 | 66.20 | 66.80 | 66.80 | -3.33% | 545,916 |
| Mar 26, 2026 | 70.00 | 73.00 | 69.00 | 69.10 | 69.10 | -0.58% | 1,157,459 |
| Mar 25, 2026 | 65.90 | 70.30 | 65.90 | 69.50 | 69.50 | 6.92% | 1,204,857 |
| Mar 24, 2026 | 68.50 | 68.80 | 65.00 | 65.00 | 65.00 | -2.11% | 798,757 |
| Mar 23, 2026 | 66.00 | 68.20 | 65.00 | 66.40 | 66.40 | -3.35% | 457,602 |
| Mar 20, 2026 | 69.70 | 70.40 | 67.20 | 68.70 | 68.70 | 2.84% | 1,027,985 |
| Mar 19, 2026 | 66.50 | 68.90 | 66.40 | 66.80 | 66.80 | -2.05% | 573,384 |
| Mar 18, 2026 | 66.90 | 68.80 | 66.40 | 68.20 | 68.20 | 1.49% | 769,410 |
| Mar 17, 2026 | 67.50 | 69.70 | 66.50 | 67.20 | 67.20 | -0.44% | 1,175,080 |
| Mar 16, 2026 | 69.00 | 74.50 | 67.40 | 67.50 | 67.50 | -2.60% | 3,194,662 |
| Mar 13, 2026 | 64.70 | 70.40 | 64.40 | 69.30 | 69.30 | 7.28% | 4,101,026 |
| Mar 12, 2026 | 58.10 | 64.60 | 58.10 | 64.60 | 64.60 | 9.86% | 1,561,458 |
| Mar 11, 2026 | 61.00 | 61.00 | 58.80 | 58.80 | 58.80 | 0.34% | 310,661 |
| Mar 10, 2026 | 56.50 | 59.40 | 56.50 | 58.60 | 58.60 | 6.74% | 378,388 |
| 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 |