Syntec Technology Co., Ltd. (TPE:7750)
Taiwan
· Delayed Price · Currency is TWD 1,295.00
-40.00 (-3.00%)
At close: Mar 6, 2026
Syntec Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,195.00 | 1,220.00 | 1,170.00 | 1,215.00 | 1,215.00 | -6.18% | 463,083 |
| Mar 6, 2026 | 1,310.00 | 1,310.00 | 1,255.00 | 1,295.00 | 1,295.00 | -3.00% | 327,373 |
| Mar 5, 2026 | 1,275.00 | 1,340.00 | 1,270.00 | 1,335.00 | 1,335.00 | 7.66% | 469,509 |
| Mar 4, 2026 | 1,205.00 | 1,245.00 | 1,160.00 | 1,240.00 | 1,240.00 | -1.20% | 642,280 |
| Mar 3, 2026 | 1,285.00 | 1,290.00 | 1,220.00 | 1,255.00 | 1,255.00 | -1.95% | 581,306 |
| Mar 2, 2026 | 1,255.00 | 1,350.00 | 1,255.00 | 1,280.00 | 1,280.00 | -4.83% | 748,523 |
| Feb 26, 2026 | 1,330.00 | 1,355.00 | 1,310.00 | 1,345.00 | 1,345.00 | 3.46% | 1,784,354 |
| Feb 25, 2026 | 1,245.00 | 1,325.00 | 1,235.00 | 1,300.00 | 1,300.00 | 4.42% | 728,196 |
| Feb 24, 2026 | 1,215.00 | 1,255.00 | 1,185.00 | 1,245.00 | 1,245.00 | 2.05% | 627,365 |
| Feb 23, 2026 | 1,215.00 | 1,250.00 | 1,165.00 | 1,220.00 | 1,220.00 | -0.81% | 584,057 |
| Feb 11, 2026 | 1,190.00 | 1,230.00 | 1,165.00 | 1,230.00 | 1,230.00 | 6.96% | 888,789 |
| Feb 10, 2026 | 1,135.00 | 1,155.00 | 1,115.00 | 1,150.00 | 1,150.00 | 0.88% | 457,417 |
| Feb 9, 2026 | 1,095.00 | 1,150.00 | 1,080.00 | 1,140.00 | 1,140.00 | 3.64% | 752,512 |
| Feb 6, 2026 | 1,060.00 | 1,130.00 | 1,035.00 | 1,100.00 | 1,100.00 | 2.80% | 903,086 |
| Feb 5, 2026 | 1,075.00 | 1,100.00 | 1,055.00 | 1,070.00 | 1,070.00 | -0.93% | 497,286 |
| Feb 4, 2026 | 995.00 | 1,095.00 | 986.00 | 1,080.00 | 1,080.00 | 8.43% | 806,305 |
| Feb 3, 2026 | 1,000.00 | 1,000.00 | 973.00 | 996.00 | 996.00 | -0.90% | 348,259 |
| Feb 2, 2026 | 967.00 | 1,010.00 | 953.00 | 1,005.00 | 1,005.00 | 4.36% | 602,029 |
| Jan 30, 2026 | 971.00 | 971.00 | 931.00 | 963.00 | 963.00 | - | 223,637 |
| Jan 29, 2026 | 985.00 | 992.00 | 952.00 | 963.00 | 963.00 | -2.13% | 208,175 |
| Jan 28, 2026 | 970.00 | 989.00 | 964.00 | 984.00 | 984.00 | 0.82% | 319,366 |
| Jan 27, 2026 | 922.00 | 978.00 | 922.00 | 976.00 | 976.00 | 6.09% | 617,704 |
| Jan 26, 2026 | 920.00 | 928.00 | 899.00 | 920.00 | 920.00 | -1.08% | 323,658 |
| Jan 23, 2026 | 868.00 | 932.00 | 857.00 | 930.00 | 930.00 | 8.27% | 719,266 |
| Jan 22, 2026 | 865.00 | 873.00 | 859.00 | 859.00 | 859.00 | -0.46% | 86,789 |
| Jan 21, 2026 | 855.00 | 865.00 | 850.00 | 863.00 | 863.00 | -0.23% | 103,045 |
| Jan 20, 2026 | 850.00 | 870.00 | 850.00 | 865.00 | 865.00 | 1.41% | 114,431 |
| Jan 19, 2026 | 856.00 | 868.00 | 852.00 | 853.00 | 853.00 | -1.27% | 81,948 |
| Jan 16, 2026 | 855.00 | 865.00 | 851.00 | 864.00 | 864.00 | - | 67,159 |
| Jan 15, 2026 | 856.00 | 870.00 | 851.00 | 864.00 | 864.00 | -0.46% | 56,717 |
| Jan 14, 2026 | 879.00 | 879.00 | 846.00 | 868.00 | 868.00 | -1.25% | 115,675 |
| Jan 13, 2026 | 892.00 | 892.00 | 862.00 | 879.00 | 879.00 | -0.90% | 157,231 |
| Jan 12, 2026 | 873.00 | 893.00 | 872.00 | 887.00 | 887.00 | 3.74% | 336,895 |
| Jan 9, 2026 | 860.00 | 860.00 | 835.00 | 855.00 | 855.00 | -0.58% | 71,920 |
| Jan 8, 2026 | 843.00 | 860.00 | 843.00 | 860.00 | 860.00 | 0.82% | 40,456 |
| Jan 7, 2026 | 872.00 | 872.00 | 842.00 | 853.00 | 853.00 | -2.85% | 143,891 |
| Jan 6, 2026 | 877.00 | 880.00 | 872.00 | 878.00 | 878.00 | 0.11% | 105,923 |
| Jan 5, 2026 | 874.00 | 885.00 | 860.00 | 877.00 | 877.00 | -0.34% | 111,712 |
| Jan 2, 2026 | 860.00 | 880.00 | 854.00 | 880.00 | 880.00 | 2.09% | 247,315 |
| Dec 31, 2025 | 861.00 | 864.00 | 853.00 | 862.00 | 862.00 | 0.23% | 71,316 |
| Dec 30, 2025 | 853.00 | 862.00 | 837.00 | 860.00 | 860.00 | 0.82% | 98,296 |
| Dec 29, 2025 | 871.00 | 871.00 | 853.00 | 853.00 | 853.00 | -2.07% | 60,542 |
| Dec 26, 2025 | 861.00 | 872.00 | 855.00 | 871.00 | 871.00 | 1.52% | 175,112 |
| Dec 24, 2025 | 857.00 | 865.00 | 851.00 | 858.00 | 858.00 | -0.46% | 76,799 |
| Dec 23, 2025 | 849.00 | 876.00 | 842.00 | 862.00 | 862.00 | 1.53% | 187,370 |
| Dec 22, 2025 | 844.00 | 850.00 | 840.00 | 849.00 | 849.00 | - | 50,751 |
| Dec 19, 2025 | 850.00 | 855.00 | 844.00 | 849.00 | 849.00 | 0.47% | 111,417 |
| Dec 18, 2025 | 835.00 | 848.00 | 830.00 | 845.00 | 845.00 | -0.59% | 72,779 |
| Dec 17, 2025 | 837.00 | 860.00 | 828.00 | 850.00 | 850.00 | -1.16% | 122,084 |
| Dec 16, 2025 | 847.00 | 860.00 | 802.00 | 860.00 | 860.00 | -0.46% | 261,484 |
| Dec 15, 2025 | 858.00 | 878.00 | 848.00 | 864.00 | 864.00 | 0.23% | 275,956 |
| Dec 12, 2025 | 834.00 | 872.00 | 833.00 | 862.00 | 862.00 | 2.50% | 356,549 |
| Dec 11, 2025 | 793.00 | 845.00 | 793.00 | 841.00 | 841.00 | 7.96% | 605,610 |
| Dec 10, 2025 | 783.00 | 783.00 | 769.00 | 779.00 | 779.00 | -0.51% | 94,243 |
| Dec 9, 2025 | 775.00 | 783.00 | 770.00 | 783.00 | 783.00 | 0.90% | 110,485 |
| Dec 8, 2025 | 780.00 | 795.00 | 768.00 | 776.00 | 776.00 | -0.51% | 113,377 |
| Dec 5, 2025 | 796.00 | 806.00 | 777.00 | 780.00 | 780.00 | -4.06% | 361,198 |
| Dec 4, 2025 | 759.00 | 821.00 | 759.00 | 813.00 | 813.00 | 8.84% | 531,707 |
| Dec 3, 2025 | 734.00 | 749.00 | 731.00 | 747.00 | 747.00 | 1.91% | 80,130 |
| Dec 2, 2025 | 738.00 | 743.00 | 732.00 | 733.00 | 733.00 | -0.68% | 28,499 |
| Dec 1, 2025 | 747.00 | 747.00 | 730.00 | 738.00 | 738.00 | -1.99% | 61,724 |
| Nov 28, 2025 | 727.00 | 753.00 | 726.00 | 753.00 | 753.00 | 3.01% | 131,138 |
| Nov 27, 2025 | 747.00 | 747.00 | 717.00 | 731.00 | 731.00 | -2.14% | 129,708 |
| Nov 26, 2025 | 710.00 | 751.00 | 710.00 | 747.00 | 747.00 | 5.51% | 144,146 |
| Nov 25, 2025 | 717.00 | 717.00 | 699.00 | 708.00 | 708.00 | 0.71% | 82,803 |
| Nov 24, 2025 | 708.00 | 716.00 | 698.00 | 703.00 | 703.00 | -0.28% | 174,136 |
| Nov 21, 2025 | 733.00 | 740.00 | 705.00 | 705.00 | 705.00 | -5.11% | 173,717 |
| Nov 20, 2025 | 754.00 | 757.00 | 743.00 | 743.00 | 743.00 | -0.80% | 103,201 |
| Nov 19, 2025 | 750.00 | 752.00 | 734.00 | 749.00 | 749.00 | -0.27% | 145,932 |
| Nov 18, 2025 | 777.00 | 784.00 | 745.00 | 751.00 | 751.00 | -4.45% | 234,523 |
| Nov 17, 2025 | 765.00 | 813.00 | 765.00 | 786.00 | 786.00 | 3.69% | 374,376 |
| Nov 14, 2025 | 747.00 | 762.00 | 740.00 | 758.00 | 758.00 | 1.47% | 108,664 |
| Nov 13, 2025 | 765.00 | 765.00 | 732.00 | 747.00 | 747.00 | -1.71% | 294,696 |
| Nov 12, 2025 | 780.00 | 783.00 | 748.00 | 760.00 | 760.00 | -3.55% | 328,436 |
| Nov 11, 2025 | 823.00 | 823.00 | 787.00 | 788.00 | 788.00 | -4.83% | 336,476 |
| Nov 10, 2025 | 844.00 | 845.00 | 813.00 | 828.00 | 828.00 | -2.13% | 127,861 |
| Nov 7, 2025 | 838.00 | 846.00 | 824.00 | 846.00 | 846.00 | 0.95% | 142,761 |
| Nov 6, 2025 | 810.00 | 838.00 | 808.00 | 838.00 | 838.00 | 2.44% | 99,038 |
| Nov 5, 2025 | 805.00 | 818.00 | 790.00 | 818.00 | 818.00 | -0.12% | 134,426 |
| Nov 4, 2025 | 822.00 | 831.00 | 809.00 | 819.00 | 819.00 | - | 88,949 |
| Nov 3, 2025 | 833.00 | 835.00 | 815.00 | 819.00 | 819.00 | -3.08% | 164,393 |
| Oct 31, 2025 | 830.00 | 845.00 | 830.00 | 845.00 | 845.00 | 0.84% | 70,540 |
| Oct 30, 2025 | 857.00 | 875.00 | 823.00 | 838.00 | 838.00 | -2.22% | 255,483 |
| Oct 29, 2025 | 843.00 | 866.00 | 838.00 | 857.00 | 857.00 | 2.02% | 280,337 |
| Oct 28, 2025 | 835.00 | 843.00 | 826.00 | 840.00 | 840.00 | 0.24% | 112,024 |
| Oct 27, 2025 | 855.00 | 860.00 | 827.00 | 838.00 | 838.00 | -0.71% | 313,055 |
| Oct 23, 2025 | 830.00 | 851.00 | 830.00 | 844.00 | 844.00 | 0.48% | 332,930 |
| Oct 22, 2025 | 807.00 | 855.00 | 807.00 | 840.00 | 840.00 | 4.48% | 583,780 |
| Oct 21, 2025 | 817.00 | 817.00 | 786.00 | 804.00 | 804.00 | -1.71% | 392,434 |
| Oct 20, 2025 | 833.00 | 833.00 | 815.00 | 818.00 | 818.00 | -0.97% | 54,655 |
| Oct 17, 2025 | 818.00 | 832.00 | 817.00 | 826.00 | 826.00 | 0.98% | 71,596 |
| Oct 16, 2025 | 820.00 | 830.00 | 814.00 | 818.00 | 818.00 | 0.12% | 215,318 |
| Oct 15, 2025 | 841.00 | 841.00 | 810.00 | 817.00 | 817.00 | -2.74% | 292,584 |
| Oct 14, 2025 | 865.00 | 865.00 | 836.00 | 840.00 | 840.00 | -1.41% | 304,361 |
| Oct 13, 2025 | 817.00 | 858.00 | 816.00 | 852.00 | 852.00 | 0.71% | 204,508 |
| Oct 9, 2025 | 867.00 | 870.00 | 835.00 | 846.00 | 846.00 | -2.20% | 294,931 |
| Oct 8, 2025 | 860.00 | 877.00 | 852.00 | 865.00 | 865.00 | 1.53% | 160,647 |
| Oct 7, 2025 | 826.00 | 863.00 | 807.00 | 852.00 | 852.00 | 2.65% | 364,946 |
| Oct 3, 2025 | 850.00 | 860.00 | 830.00 | 830.00 | 830.00 | -4.16% | 477,381 |
| Oct 2, 2025 | 886.00 | 888.00 | 861.00 | 866.00 | 866.00 | -2.04% | 245,534 |