Syntec Technology Co., Ltd. (TPE:7750)
Taiwan
· Delayed Price · Currency is TWD 780.00
-33.00 (-4.06%)
At close: Dec 5, 2025
Syntec Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 530,851 |
| 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% | 61,620 |
| 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 |
| Oct 1, 2025 | 864.00 | 885.00 | 863.00 | 884.00 | 884.00 | 1.61% | 240,124 |
| Sep 30, 2025 | 888.00 | 888.00 | 858.00 | 870.00 | 870.00 | -2.25% | 281,475 |
| Sep 26, 2025 | 886.00 | 902.00 | 826.00 | 890.00 | 890.00 | -1.11% | 889,510 |
| Sep 25, 2025 | 905.00 | 915.00 | 894.00 | 900.00 | 900.00 | -1.21% | 488,501 |
| Sep 24, 2025 | 921.00 | 922.00 | 898.00 | 911.00 | 911.00 | -2.25% | 518,272 |
| Sep 23, 2025 | 973.00 | 975.00 | 913.00 | 932.00 | 932.00 | -4.51% | 1,008,155 |
| Sep 22, 2025 | 916.00 | 989.00 | 916.00 | 976.00 | 976.00 | 6.78% | 1,311,072 |
| Sep 19, 2025 | 890.00 | 917.00 | 890.00 | 914.00 | 914.00 | 2.12% | 768,307 |
| Sep 18, 2025 | 915.00 | 923.00 | 886.00 | 895.00 | 895.00 | -2.61% | 1,326,029 |
| Sep 17, 2025 | 882.00 | 925.00 | 882.00 | 919.00 | 919.00 | -0.65% | 2,075,106 |
| Sep 16, 2025 | 875.00 | 925.00 | 870.00 | 925.00 | 925.00 | 3.58% | 165,779 |
| Sep 15, 2025 | 897.00 | 925.00 | 877.00 | 893.00 | 893.00 | -1.65% | 149,471 |
| Sep 12, 2025 | 903.00 | 911.00 | 892.00 | 908.00 | 908.00 | 0.78% | 116,092 |
| Sep 11, 2025 | 919.00 | 919.00 | 892.00 | 901.00 | 901.00 | -0.33% | 96,061 |
| Sep 10, 2025 | 915.00 | 915.00 | 885.00 | 904.00 | 904.00 | -0.44% | 203,434 |
| Sep 9, 2025 | 915.00 | 927.00 | 904.00 | 908.00 | 908.00 | -1.63% | 139,973 |
| Sep 8, 2025 | 923.00 | 935.00 | 904.00 | 923.00 | 923.00 | 0.22% | 171,935 |
| Sep 5, 2025 | 917.00 | 928.00 | 901.00 | 921.00 | 921.00 | 0.44% | 166,734 |
| Sep 4, 2025 | 940.00 | 942.00 | 908.00 | 917.00 | 917.00 | -1.40% | 170,675 |
| Sep 3, 2025 | 945.00 | 946.00 | 927.00 | 930.00 | 930.00 | -1.38% | 88,797 |
| Sep 2, 2025 | 950.00 | 959.00 | 927.00 | 943.00 | 943.00 | -0.32% | 163,207 |
| Sep 1, 2025 | 979.00 | 985.00 | 927.00 | 946.00 | 946.00 | -3.37% | 282,661 |
| Aug 29, 2025 | 942.00 | 1,005.00 | 937.00 | 979.00 | 979.00 | 4.04% | 692,574 |
| Aug 28, 2025 | 959.00 | 959.00 | 919.00 | 941.00 | 941.00 | -1.88% | 422,723 |
| Aug 27, 2025 | 894.00 | 959.00 | 888.00 | 959.00 | 959.00 | 7.39% | 863,896 |
| Aug 26, 2025 | 905.00 | 908.00 | 883.00 | 893.00 | 893.00 | -0.67% | 189,965 |
| Aug 25, 2025 | 890.00 | 903.00 | 880.00 | 899.00 | 899.00 | 1.81% | 430,980 |
| Aug 22, 2025 | 858.00 | 883.00 | 858.00 | 883.00 | 883.00 | 1.96% | 241,726 |
| Aug 21, 2025 | 847.00 | 873.00 | 840.00 | 866.00 | 866.00 | -0.23% | 160,569 |
| Aug 20, 2025 | 886.00 | 900.00 | 843.00 | 868.00 | 868.00 | -1.48% | 471,004 |
| Aug 19, 2025 | 893.00 | 898.00 | 857.00 | 881.00 | 881.00 | -1.01% | 150,246 |
| Aug 18, 2025 | 871.00 | 894.00 | 867.00 | 890.00 | 890.00 | 1.37% | 304,641 |
| Aug 15, 2025 | 895.00 | 895.00 | 867.00 | 878.00 | 878.00 | -1.57% | 114,952 |
| Aug 14, 2025 | 880.00 | 903.00 | 874.00 | 892.00 | 892.00 | 0.22% | 322,512 |
| Aug 13, 2025 | 780.00 | 902.00 | 780.00 | 890.00 | 890.00 | 14.54% | 897,971 |
| Aug 12, 2025 | 760.00 | 777.00 | 757.00 | 777.00 | 777.00 | 2.37% | 171,895 |
| Aug 11, 2025 | 743.00 | 759.00 | 703.00 | 759.00 | 759.00 | 2.02% | 280,777 |
| Aug 8, 2025 | 713.00 | 753.00 | 703.00 | 744.00 | 744.00 | 4.49% | 220,415 |
| Aug 7, 2025 | 703.00 | 715.00 | 695.00 | 712.00 | 712.00 | 1.71% | 117,324 |
| Aug 6, 2025 | 704.00 | 704.00 | 690.00 | 700.00 | 700.00 | -0.57% | 66,104 |
| Aug 5, 2025 | 700.00 | 709.00 | 691.00 | 704.00 | 704.00 | 0.57% | 62,599 |
| Aug 4, 2025 | 708.00 | 709.00 | 690.00 | 700.00 | 700.00 | -1.27% | 62,212 |
| Aug 1, 2025 | 703.00 | 709.00 | 690.00 | 709.00 | 709.00 | 0.85% | 38,286 |
| Jul 31, 2025 | 708.00 | 709.00 | 697.00 | 703.00 | 703.00 | -0.71% | 40,672 |
| Jul 30, 2025 | 707.00 | 708.00 | 690.00 | 708.00 | 708.00 | 0.85% | 67,959 |
| Jul 29, 2025 | 706.00 | 709.00 | 688.00 | 702.00 | 702.00 | -0.57% | 152,729 |
| Jul 28, 2025 | 724.00 | 724.00 | 699.00 | 706.00 | 706.00 | -1.81% | 125,485 |
| Jul 25, 2025 | 713.00 | 723.00 | 708.00 | 719.00 | 719.00 | 0.70% | 131,378 |
| Jul 24, 2025 | 715.00 | 718.00 | 702.00 | 714.00 | 714.00 | 0.71% | 129,655 |
| Jul 23, 2025 | 683.00 | 716.00 | 675.00 | 709.00 | 709.00 | 3.96% | 258,917 |
| Jul 22, 2025 | 666.00 | 701.00 | 659.00 | 682.00 | 682.00 | 3.18% | 217,323 |
| Jul 21, 2025 | 670.00 | 670.00 | 652.00 | 661.00 | 661.00 | -0.60% | 60,637 |
| Jul 18, 2025 | 677.00 | 677.00 | 650.00 | 665.00 | 665.00 | -0.45% | 67,100 |
| Jul 17, 2025 | 666.00 | 677.00 | 648.00 | 668.00 | 668.00 | 1.21% | 103,416 |
| Jul 16, 2025 | 665.00 | 673.00 | 655.00 | 660.00 | 660.00 | -0.15% | 58,911 |
| Jul 15, 2025 | 650.00 | 672.00 | 643.00 | 661.00 | 661.00 | 2.80% | 71,525 |