Syntec Technology Co., Ltd. (TPE:7750)
Taiwan
· Delayed Price · Currency is TWD 2,400.00
+215.00 (9.84%)
At close: Apr 28, 2026
Syntec Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,225.00 | 2,400.00 | 2,225.00 | 2,400.00 | 2,400.00 | 9.84% | 884,608 |
| Apr 27, 2026 | 2,210.00 | 2,240.00 | 2,100.00 | 2,185.00 | 2,185.00 | 3.07% | 528,142 |
| Apr 24, 2026 | 2,300.00 | 2,325.00 | 2,105.00 | 2,120.00 | 2,120.00 | -5.36% | 1,338,587 |
| Apr 23, 2026 | 2,045.00 | 2,240.00 | 2,015.00 | 2,240.00 | 2,240.00 | 9.80% | 1,463,407 |
| Apr 22, 2026 | 2,120.00 | 2,130.00 | 2,010.00 | 2,040.00 | 2,040.00 | 5.15% | 938,452 |
| Apr 21, 2026 | 1,905.00 | 1,965.00 | 1,890.00 | 1,940.00 | 1,940.00 | 1.31% | 443,162 |
| Apr 20, 2026 | 1,800.00 | 1,950.00 | 1,775.00 | 1,915.00 | 1,915.00 | 5.80% | 654,949 |
| Apr 17, 2026 | 1,690.00 | 1,810.00 | 1,670.00 | 1,810.00 | 1,810.00 | 8.38% | 554,306 |
| Apr 16, 2026 | 1,675.00 | 1,690.00 | 1,610.00 | 1,670.00 | 1,670.00 | 0.60% | 263,631 |
| Apr 15, 2026 | 1,680.00 | 1,710.00 | 1,635.00 | 1,660.00 | 1,660.00 | 0.30% | 437,962 |
| Apr 14, 2026 | 1,590.00 | 1,670.00 | 1,565.00 | 1,655.00 | 1,655.00 | 4.75% | 697,984 |
| Apr 13, 2026 | 1,575.00 | 1,620.00 | 1,500.00 | 1,580.00 | 1,580.00 | 5.33% | 767,732 |
| Apr 10, 2026 | 1,465.00 | 1,500.00 | 1,420.00 | 1,500.00 | 1,500.00 | 5.63% | 476,658 |
| Apr 9, 2026 | 1,445.00 | 1,505.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.73% | 542,693 |
| Apr 8, 2026 | 1,460.00 | 1,460.00 | 1,365.00 | 1,445.00 | 1,445.00 | 1.05% | 466,322 |
| Apr 7, 2026 | 1,405.00 | 1,430.00 | 1,390.00 | 1,430.00 | 1,430.00 | 6.72% | 368,809 |
| Apr 2, 2026 | 1,360.00 | 1,380.00 | 1,320.00 | 1,340.00 | 1,340.00 | -1.11% | 204,877 |
| Apr 1, 2026 | 1,300.00 | 1,355.00 | 1,295.00 | 1,355.00 | 1,355.00 | 7.11% | 328,204 |
| Mar 31, 2026 | 1,360.00 | 1,360.00 | 1,230.00 | 1,265.00 | 1,248.94 | -5.60% | 317,197 |
| Mar 30, 2026 | 1,260.00 | 1,340.00 | 1,245.00 | 1,340.00 | 1,322.98 | 4.28% | 332,940 |
| Mar 27, 2026 | 1,265.00 | 1,305.00 | 1,255.00 | 1,285.00 | 1,268.68 | -0.39% | 232,139 |
| Mar 26, 2026 | 1,260.00 | 1,330.00 | 1,255.00 | 1,290.00 | 1,273.62 | 1.98% | 215,724 |
| Mar 25, 2026 | 1,290.00 | 1,330.00 | 1,260.00 | 1,265.00 | 1,248.94 | 0.80% | 435,194 |
| Mar 24, 2026 | 1,325.00 | 1,325.00 | 1,225.00 | 1,255.00 | 1,239.06 | -3.46% | 349,912 |
| Mar 23, 2026 | 1,240.00 | 1,350.00 | 1,240.00 | 1,300.00 | 1,283.49 | -2.99% | 325,361 |
| Mar 20, 2026 | 1,430.00 | 1,430.00 | 1,340.00 | 1,340.00 | 1,322.98 | -6.94% | 1,030,886 |
| Mar 19, 2026 | 1,390.00 | 1,455.00 | 1,390.00 | 1,440.00 | 1,421.71 | - | 290,413 |
| Mar 18, 2026 | 1,400.00 | 1,440.00 | 1,390.00 | 1,440.00 | 1,421.71 | 5.11% | 265,374 |
| Mar 17, 2026 | 1,340.00 | 1,410.00 | 1,340.00 | 1,370.00 | 1,352.60 | 2.24% | 238,190 |
| Mar 16, 2026 | 1,330.00 | 1,360.00 | 1,295.00 | 1,340.00 | 1,322.98 | 1.52% | 118,342 |
| Mar 13, 2026 | 1,310.00 | 1,335.00 | 1,295.00 | 1,320.00 | 1,303.24 | -1.86% | 156,526 |
| Mar 12, 2026 | 1,310.00 | 1,375.00 | 1,290.00 | 1,345.00 | 1,327.92 | 2.67% | 343,242 |
| Mar 11, 2026 | 1,270.00 | 1,315.00 | 1,255.00 | 1,310.00 | 1,293.37 | 3.56% | 367,088 |
| Mar 10, 2026 | 1,265.00 | 1,285.00 | 1,185.00 | 1,265.00 | 1,248.94 | 4.12% | 324,883 |
| Mar 9, 2026 | 1,195.00 | 1,220.00 | 1,170.00 | 1,215.00 | 1,199.57 | -6.18% | 463,083 |
| Mar 6, 2026 | 1,310.00 | 1,310.00 | 1,255.00 | 1,295.00 | 1,278.56 | -3.00% | 327,620 |
| Mar 5, 2026 | 1,275.00 | 1,340.00 | 1,270.00 | 1,335.00 | 1,318.05 | 7.66% | 469,509 |
| Mar 4, 2026 | 1,205.00 | 1,245.00 | 1,160.00 | 1,240.00 | 1,224.25 | -1.20% | 642,280 |
| Mar 3, 2026 | 1,285.00 | 1,290.00 | 1,220.00 | 1,255.00 | 1,239.06 | -1.95% | 581,306 |
| Mar 2, 2026 | 1,255.00 | 1,350.00 | 1,255.00 | 1,280.00 | 1,263.75 | -4.83% | 748,523 |
| Feb 26, 2026 | 1,330.00 | 1,355.00 | 1,310.00 | 1,345.00 | 1,327.92 | 3.46% | 1,784,354 |
| Feb 25, 2026 | 1,245.00 | 1,325.00 | 1,235.00 | 1,300.00 | 1,283.49 | 4.42% | 728,196 |
| Feb 24, 2026 | 1,215.00 | 1,255.00 | 1,185.00 | 1,245.00 | 1,229.19 | 2.05% | 627,365 |
| Feb 23, 2026 | 1,215.00 | 1,250.00 | 1,165.00 | 1,220.00 | 1,204.51 | -0.81% | 584,057 |
| Feb 11, 2026 | 1,190.00 | 1,230.00 | 1,165.00 | 1,230.00 | 1,214.38 | 6.96% | 888,789 |
| Feb 10, 2026 | 1,135.00 | 1,155.00 | 1,115.00 | 1,150.00 | 1,135.40 | 0.88% | 457,417 |
| Feb 9, 2026 | 1,095.00 | 1,150.00 | 1,080.00 | 1,140.00 | 1,125.52 | 3.64% | 752,512 |
| Feb 6, 2026 | 1,060.00 | 1,130.00 | 1,035.00 | 1,100.00 | 1,086.03 | 2.80% | 903,086 |
| Feb 5, 2026 | 1,075.00 | 1,100.00 | 1,055.00 | 1,070.00 | 1,056.41 | -0.93% | 497,286 |
| Feb 4, 2026 | 995.00 | 1,095.00 | 986.00 | 1,080.00 | 1,066.29 | 8.43% | 806,305 |
| Feb 3, 2026 | 1,000.00 | 1,000.00 | 973.00 | 996.00 | 983.35 | -0.90% | 348,259 |
| Feb 2, 2026 | 967.00 | 1,010.00 | 953.00 | 1,005.00 | 992.24 | 4.36% | 602,029 |
| Jan 30, 2026 | 971.00 | 971.00 | 931.00 | 963.00 | 950.77 | - | 223,637 |
| Jan 29, 2026 | 985.00 | 992.00 | 952.00 | 963.00 | 950.77 | -2.13% | 208,175 |
| Jan 28, 2026 | 970.00 | 989.00 | 964.00 | 984.00 | 971.50 | 0.82% | 319,366 |
| Jan 27, 2026 | 922.00 | 978.00 | 922.00 | 976.00 | 963.61 | 6.09% | 617,704 |
| Jan 26, 2026 | 920.00 | 928.00 | 899.00 | 920.00 | 908.32 | -1.08% | 323,658 |
| Jan 23, 2026 | 868.00 | 932.00 | 857.00 | 930.00 | 918.19 | 8.27% | 719,266 |
| Jan 22, 2026 | 865.00 | 873.00 | 859.00 | 859.00 | 848.09 | -0.46% | 86,789 |
| Jan 21, 2026 | 855.00 | 865.00 | 850.00 | 863.00 | 852.04 | -0.23% | 103,045 |
| Jan 20, 2026 | 850.00 | 870.00 | 850.00 | 865.00 | 854.02 | 1.41% | 114,431 |
| Jan 19, 2026 | 856.00 | 868.00 | 852.00 | 853.00 | 842.17 | -1.27% | 81,948 |
| Jan 16, 2026 | 855.00 | 865.00 | 851.00 | 864.00 | 853.03 | - | 67,159 |
| Jan 15, 2026 | 856.00 | 870.00 | 851.00 | 864.00 | 853.03 | -0.46% | 56,717 |
| Jan 14, 2026 | 879.00 | 879.00 | 846.00 | 868.00 | 856.98 | -1.25% | 115,675 |
| Jan 13, 2026 | 892.00 | 892.00 | 862.00 | 879.00 | 867.84 | -0.90% | 157,231 |
| Jan 12, 2026 | 873.00 | 893.00 | 872.00 | 887.00 | 875.74 | 3.74% | 336,895 |
| Jan 9, 2026 | 860.00 | 860.00 | 835.00 | 855.00 | 844.14 | -0.58% | 71,920 |
| Jan 8, 2026 | 843.00 | 860.00 | 843.00 | 860.00 | 849.08 | 0.82% | 40,456 |
| Jan 7, 2026 | 872.00 | 872.00 | 842.00 | 853.00 | 842.17 | -2.85% | 143,891 |
| Jan 6, 2026 | 877.00 | 880.00 | 872.00 | 878.00 | 866.85 | 0.11% | 105,923 |
| Jan 5, 2026 | 874.00 | 885.00 | 860.00 | 877.00 | 865.86 | -0.34% | 111,712 |
| Jan 2, 2026 | 860.00 | 880.00 | 854.00 | 880.00 | 868.83 | 2.09% | 247,315 |
| Dec 31, 2025 | 861.00 | 864.00 | 853.00 | 862.00 | 851.05 | 0.23% | 71,316 |
| Dec 30, 2025 | 853.00 | 862.00 | 837.00 | 860.00 | 849.08 | 0.82% | 98,296 |
| Dec 29, 2025 | 871.00 | 871.00 | 853.00 | 853.00 | 842.17 | -2.07% | 60,542 |
| Dec 26, 2025 | 861.00 | 872.00 | 855.00 | 871.00 | 859.94 | 1.52% | 175,112 |
| Dec 24, 2025 | 857.00 | 865.00 | 851.00 | 858.00 | 847.10 | -0.46% | 76,799 |
| Dec 23, 2025 | 849.00 | 876.00 | 842.00 | 862.00 | 851.05 | 1.53% | 187,370 |
| Dec 22, 2025 | 844.00 | 850.00 | 840.00 | 849.00 | 838.22 | - | 50,751 |
| Dec 19, 2025 | 850.00 | 855.00 | 844.00 | 849.00 | 838.22 | 0.47% | 111,417 |
| Dec 18, 2025 | 835.00 | 848.00 | 830.00 | 845.00 | 834.27 | -0.59% | 72,779 |
| Dec 17, 2025 | 837.00 | 860.00 | 828.00 | 850.00 | 839.21 | -1.16% | 122,084 |
| Dec 16, 2025 | 847.00 | 860.00 | 802.00 | 860.00 | 849.08 | -0.46% | 261,484 |
| Dec 15, 2025 | 858.00 | 878.00 | 848.00 | 864.00 | 853.03 | 0.23% | 275,956 |
| Dec 12, 2025 | 834.00 | 872.00 | 833.00 | 862.00 | 851.05 | 2.50% | 356,549 |
| Dec 11, 2025 | 793.00 | 845.00 | 793.00 | 841.00 | 830.32 | 7.96% | 605,610 |
| Dec 10, 2025 | 783.00 | 783.00 | 769.00 | 779.00 | 769.11 | -0.51% | 94,243 |
| Dec 9, 2025 | 775.00 | 783.00 | 770.00 | 783.00 | 773.06 | 0.90% | 110,485 |
| Dec 8, 2025 | 780.00 | 795.00 | 768.00 | 776.00 | 766.15 | -0.51% | 113,377 |
| Dec 5, 2025 | 796.00 | 806.00 | 777.00 | 780.00 | 770.10 | -4.06% | 361,198 |
| Dec 4, 2025 | 759.00 | 821.00 | 759.00 | 813.00 | 802.68 | 8.84% | 531,707 |
| Dec 3, 2025 | 734.00 | 749.00 | 731.00 | 747.00 | 737.51 | 1.91% | 80,130 |
| Dec 2, 2025 | 738.00 | 743.00 | 732.00 | 733.00 | 723.69 | -0.68% | 28,499 |
| Dec 1, 2025 | 747.00 | 747.00 | 730.00 | 738.00 | 728.63 | -1.99% | 61,724 |
| Nov 28, 2025 | 727.00 | 753.00 | 726.00 | 753.00 | 743.44 | 3.01% | 131,138 |
| Nov 27, 2025 | 747.00 | 747.00 | 717.00 | 731.00 | 721.72 | -2.14% | 129,708 |
| Nov 26, 2025 | 710.00 | 751.00 | 710.00 | 747.00 | 737.51 | 5.51% | 144,146 |
| Nov 25, 2025 | 717.00 | 717.00 | 699.00 | 708.00 | 699.01 | 0.71% | 82,803 |
| Nov 24, 2025 | 708.00 | 716.00 | 698.00 | 703.00 | 694.07 | -0.28% | 174,136 |