Song Chuan Precision Co., Ltd. (TPE:7788)
Taiwan
· Delayed Price · Currency is TWD 166.50
-2.00 (-1.19%)
At close: Apr 28, 2026
Song Chuan Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 166.00 | 177.00 | 163.00 | 173.00 | 173.00 | 3.90% | 655,961 |
| Apr 28, 2026 | 167.50 | 171.00 | 165.50 | 166.50 | 166.50 | -1.19% | 217,018 |
| Apr 27, 2026 | 170.50 | 171.00 | 164.00 | 168.50 | 168.50 | -0.88% | 398,761 |
| Apr 24, 2026 | 177.00 | 183.00 | 166.00 | 170.00 | 170.00 | 0.29% | 1,103,410 |
| Apr 23, 2026 | 173.00 | 174.50 | 159.00 | 169.50 | 169.50 | 0.30% | 1,068,746 |
| Apr 22, 2026 | 166.50 | 173.00 | 166.00 | 169.00 | 169.00 | 2.11% | 483,234 |
| Apr 21, 2026 | 166.50 | 170.00 | 162.50 | 165.50 | 165.50 | -0.90% | 445,630 |
| Apr 20, 2026 | 170.00 | 170.50 | 164.00 | 167.00 | 167.00 | 2.45% | 817,744 |
| Apr 17, 2026 | 155.50 | 163.50 | 152.00 | 163.00 | 163.00 | 7.59% | 980,330 |
| Apr 16, 2026 | 156.00 | 156.00 | 149.00 | 151.50 | 151.50 | -0.66% | 383,825 |
| Apr 15, 2026 | 146.50 | 152.50 | 146.50 | 152.50 | 152.50 | 4.45% | 465,133 |
| Apr 14, 2026 | 147.00 | 150.00 | 145.00 | 146.00 | 146.00 | 0.34% | 249,477 |
| Apr 13, 2026 | 146.00 | 147.00 | 142.00 | 145.50 | 145.50 | -0.34% | 471,041 |
| Apr 10, 2026 | 142.50 | 148.50 | 142.00 | 146.00 | 146.00 | 3.55% | 293,694 |
| Apr 9, 2026 | 138.50 | 143.00 | 136.00 | 141.00 | 141.00 | 1.08% | 180,665 |
| Apr 8, 2026 | 135.00 | 141.00 | 135.00 | 139.50 | 139.50 | 5.28% | 276,066 |
| Apr 7, 2026 | 134.00 | 136.00 | 131.00 | 132.50 | 132.50 | 0.38% | 142,763 |
| Apr 2, 2026 | 137.50 | 138.00 | 131.00 | 132.00 | 132.00 | -4.00% | 189,088 |
| Apr 1, 2026 | 139.50 | 140.00 | 135.50 | 137.50 | 137.50 | 3.00% | 175,762 |
| Mar 31, 2026 | 135.50 | 138.00 | 131.00 | 133.50 | 133.50 | -3.61% | 316,442 |
| Mar 30, 2026 | 138.00 | 140.00 | 137.00 | 138.50 | 138.50 | -3.15% | 220,233 |
| Mar 27, 2026 | 146.00 | 146.00 | 140.50 | 143.00 | 143.00 | -3.38% | 384,634 |
| Mar 26, 2026 | 154.00 | 161.00 | 146.00 | 148.00 | 148.00 | -3.90% | 805,352 |
| Mar 25, 2026 | 141.50 | 154.00 | 141.50 | 154.00 | 154.00 | 10.00% | 508,231 |
| Mar 24, 2026 | 146.00 | 147.00 | 137.00 | 140.00 | 140.00 | -2.10% | 361,167 |
| Mar 23, 2026 | 146.00 | 149.50 | 142.50 | 143.00 | 143.00 | -4.98% | 400,417 |
| Mar 20, 2026 | 152.00 | 155.00 | 149.00 | 150.50 | 150.50 | -1.31% | 324,829 |
| Mar 19, 2026 | 155.00 | 155.00 | 151.50 | 152.50 | 152.50 | -4.09% | 254,437 |
| Mar 18, 2026 | 152.00 | 160.00 | 152.00 | 159.00 | 159.00 | 4.95% | 335,595 |
| Mar 17, 2026 | 155.00 | 155.00 | 151.50 | 151.50 | 151.50 | -0.33% | 247,536 |
| Mar 16, 2026 | 151.00 | 152.00 | 146.00 | 152.00 | 152.00 | 0.66% | 491,972 |
| Mar 13, 2026 | 155.50 | 156.00 | 150.00 | 151.00 | 151.00 | -3.82% | 626,263 |
| Mar 12, 2026 | 161.50 | 164.00 | 156.00 | 157.00 | 157.00 | -4.85% | 234,081 |
| Mar 11, 2026 | 157.00 | 165.00 | 155.00 | 165.00 | 165.00 | 6.45% | 217,313 |
| Mar 10, 2026 | 156.00 | 158.00 | 151.00 | 155.00 | 155.00 | 3.33% | 205,810 |
| Mar 9, 2026 | 150.00 | 153.50 | 150.00 | 150.00 | 150.00 | -9.91% | 380,799 |
| Mar 6, 2026 | 168.50 | 170.00 | 164.00 | 166.50 | 166.50 | -1.19% | 147,301 |
| Mar 5, 2026 | 171.00 | 171.50 | 165.50 | 168.50 | 168.50 | 4.01% | 306,235 |
| Mar 4, 2026 | 174.50 | 174.50 | 161.00 | 162.00 | 162.00 | -5.81% | 387,560 |
| Mar 3, 2026 | 182.00 | 182.00 | 171.00 | 172.00 | 172.00 | -5.49% | 660,717 |
| Mar 2, 2026 | 180.00 | 187.00 | 179.50 | 182.00 | 182.00 | -3.70% | 464,577 |
| Feb 26, 2026 | 188.00 | 192.50 | 182.00 | 189.00 | 189.00 | 0.53% | 844,359 |
| Feb 25, 2026 | 190.50 | 195.00 | 184.00 | 188.00 | 188.00 | 2.45% | 1,209,483 |
| Feb 24, 2026 | 171.00 | 183.50 | 169.00 | 183.50 | 183.50 | 9.88% | 941,770 |
| Feb 23, 2026 | 165.00 | 172.00 | 160.50 | 167.00 | 167.00 | 1.21% | 312,356 |
| Feb 11, 2026 | 172.50 | 172.50 | 164.50 | 165.00 | 165.00 | -4.35% | 440,631 |
| Feb 10, 2026 | 173.00 | 177.50 | 166.50 | 172.50 | 172.50 | 3.29% | 508,051 |
| Feb 9, 2026 | 170.00 | 172.50 | 166.00 | 167.00 | 167.00 | -0.60% | 359,529 |
| Feb 6, 2026 | 171.50 | 172.00 | 165.00 | 168.00 | 168.00 | -5.08% | 323,209 |
| Feb 5, 2026 | 174.00 | 178.50 | 165.50 | 177.00 | 177.00 | -0.56% | 788,903 |
| Feb 4, 2026 | 180.00 | 180.00 | 171.00 | 178.00 | 178.00 | -2.20% | 679,650 |
| Feb 3, 2026 | 180.00 | 189.50 | 179.00 | 182.00 | 182.00 | 2.25% | 653,080 |
| Feb 2, 2026 | 190.00 | 192.00 | 177.00 | 178.00 | 178.00 | -9.41% | 1,057,078 |
| Jan 30, 2026 | 188.00 | 200.00 | 180.50 | 196.50 | 196.50 | 1.81% | 1,454,405 |
| Jan 29, 2026 | 198.00 | 198.00 | 185.50 | 193.00 | 193.00 | -1.03% | 1,177,398 |
| Jan 28, 2026 | 179.50 | 195.50 | 178.50 | 195.00 | 195.00 | 7.44% | 1,375,713 |
| Jan 27, 2026 | 178.00 | 184.50 | 174.00 | 181.50 | 181.50 | 1.97% | 861,752 |
| Jan 26, 2026 | 167.50 | 183.50 | 162.00 | 178.00 | 178.00 | 4.09% | 1,333,749 |
| Jan 23, 2026 | 172.00 | 172.00 | 163.00 | 171.00 | 171.00 | 9.27% | 2,149,871 |
| Jan 22, 2026 | 145.00 | 156.50 | 145.00 | 156.50 | 156.50 | 9.82% | 857,336 |
| Jan 21, 2026 | 138.50 | 149.50 | 138.50 | 142.50 | 142.50 | 0.71% | 422,318 |
| Jan 20, 2026 | 134.50 | 145.00 | 133.50 | 141.50 | 141.50 | 4.81% | 507,725 |
| Jan 19, 2026 | 139.00 | 139.00 | 131.50 | 135.00 | 135.00 | -2.88% | 346,695 |
| Jan 16, 2026 | 137.00 | 139.50 | 133.50 | 139.00 | 139.00 | 2.21% | 146,691 |
| Jan 15, 2026 | 139.50 | 139.50 | 135.50 | 136.00 | 136.00 | -2.51% | 136,252 |
| Jan 14, 2026 | 138.00 | 141.50 | 138.00 | 139.50 | 139.50 | 1.09% | 167,799 |
| Jan 13, 2026 | 143.00 | 143.00 | 136.00 | 138.00 | 138.00 | -1.43% | 221,014 |
| Jan 12, 2026 | 137.50 | 140.00 | 132.00 | 140.00 | 140.00 | 3.70% | 355,423 |
| Jan 9, 2026 | 131.50 | 135.00 | 129.50 | 135.00 | 135.00 | 2.66% | 225,985 |
| Jan 8, 2026 | 137.00 | 137.00 | 131.00 | 131.50 | 131.50 | -1.87% | 160,926 |
| Jan 7, 2026 | 140.00 | 140.00 | 133.50 | 134.00 | 134.00 | -0.74% | 141,319 |
| Jan 6, 2026 | 139.00 | 141.00 | 132.50 | 135.00 | 135.00 | -2.53% | 235,401 |
| Jan 5, 2026 | 146.50 | 146.50 | 137.50 | 138.50 | 138.50 | -2.12% | 252,758 |
| Jan 2, 2026 | 136.00 | 144.50 | 136.00 | 141.50 | 141.50 | 4.43% | 474,034 |
| Dec 31, 2025 | 134.50 | 139.50 | 132.00 | 135.50 | 135.50 | 1.88% | 264,970 |
| Dec 30, 2025 | 132.00 | 133.00 | 130.00 | 133.00 | 133.00 | -1.48% | 184,559 |
| Dec 29, 2025 | 134.00 | 141.00 | 133.50 | 135.00 | 135.00 | 1.12% | 276,905 |
| Dec 26, 2025 | 131.50 | 134.00 | 128.00 | 133.50 | 133.50 | 1.52% | 277,532 |
| Dec 24, 2025 | 146.00 | 147.50 | 131.50 | 131.50 | 131.50 | -9.93% | 1,259,470 |
| Dec 23, 2025 | 141.00 | 148.00 | 141.00 | 146.00 | 146.00 | 3.55% | 454,096 |
| Dec 22, 2025 | 147.50 | 147.50 | 138.50 | 141.00 | 141.00 | -2.42% | 487,545 |
| Dec 19, 2025 | 140.00 | 145.50 | 138.00 | 144.50 | 144.50 | 7.84% | 935,433 |
| Dec 18, 2025 | 135.00 | 136.50 | 128.00 | 134.00 | 134.00 | 1.52% | 359,042 |
| Dec 17, 2025 | 130.50 | 132.50 | 128.50 | 132.00 | 132.00 | - | 218,542 |
| Dec 16, 2025 | 133.00 | 136.00 | 126.50 | 132.00 | 132.00 | -2.22% | 327,837 |
| Dec 15, 2025 | 127.50 | 140.00 | 126.50 | 135.00 | 135.00 | 4.65% | 533,727 |
| Dec 12, 2025 | 130.00 | 132.00 | 128.00 | 129.00 | 129.00 | 0.39% | 157,906 |
| Dec 11, 2025 | 132.00 | 133.00 | 128.00 | 128.50 | 128.50 | -2.28% | 236,910 |
| Dec 10, 2025 | 135.00 | 135.00 | 128.00 | 131.50 | 131.50 | -2.23% | 273,409 |
| Dec 9, 2025 | 127.00 | 135.50 | 125.50 | 134.50 | 134.50 | 6.75% | 566,464 |
| Dec 8, 2025 | 128.00 | 131.00 | 124.00 | 126.00 | 126.00 | -1.56% | 493,403 |
| Dec 5, 2025 | 119.00 | 128.00 | 116.00 | 128.00 | 128.00 | 9.87% | 973,227 |
| Dec 4, 2025 | 111.00 | 116.50 | 111.00 | 116.50 | 116.50 | 9.91% | 251,694 |
| Dec 3, 2025 | 104.00 | 107.50 | 104.00 | 106.00 | 106.00 | 1.92% | 40,500 |
| Dec 2, 2025 | 106.50 | 106.50 | 102.00 | 104.00 | 104.00 | -1.42% | 91,879 |
| Dec 1, 2025 | 107.00 | 107.00 | 103.50 | 105.50 | 105.50 | -0.47% | 43,317 |
| Nov 28, 2025 | 105.50 | 107.00 | 105.50 | 106.00 | 106.00 | -0.47% | 39,148 |
| Nov 27, 2025 | 107.00 | 107.00 | 106.00 | 106.50 | 106.50 | -0.47% | 20,333 |
| Nov 26, 2025 | 107.50 | 110.00 | 106.00 | 107.00 | 107.00 | -0.93% | 46,379 |
| Nov 25, 2025 | 106.00 | 109.50 | 106.00 | 108.00 | 108.00 | 2.86% | 66,248 |