SYN-TECH Chem. & Pharm. Co., Ltd. (TPEX:1777)
Taiwan
· Delayed Price · Currency is TWD 76.90
-0.20 (-0.26%)
Dec 5, 2025, 1:30 PM CST
SYN-TECH Chem. & Pharm. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.70 | 77.00 | 76.70 | 76.90 | 76.90 | -0.26% | 8,067 |
| Dec 4, 2025 | 76.10 | 77.10 | 76.10 | 77.10 | 77.10 | - | 5,695 |
| Dec 3, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - | 10,019 |
| Dec 2, 2025 | 77.00 | 77.30 | 76.60 | 77.10 | 77.10 | 1.05% | 17,335 |
| Dec 1, 2025 | 77.50 | 78.00 | 76.30 | 76.30 | 76.30 | -1.42% | 29,003 |
| Nov 28, 2025 | 77.80 | 77.80 | 77.40 | 77.40 | 77.40 | - | 7,300 |
| Nov 27, 2025 | 77.20 | 77.40 | 77.20 | 77.40 | 77.40 | -0.39% | 7,413 |
| Nov 26, 2025 | 78.00 | 78.00 | 77.70 | 77.70 | 77.70 | 0.52% | 2,333 |
| Nov 25, 2025 | 77.60 | 77.60 | 77.30 | 77.30 | 77.30 | -0.39% | 5,040 |
| Nov 24, 2025 | 78.10 | 78.10 | 77.50 | 77.60 | 77.60 | 0.65% | 9,120 |
| Nov 21, 2025 | 76.30 | 77.80 | 76.30 | 77.10 | 77.10 | -0.64% | 43,085 |
| Nov 20, 2025 | 77.90 | 78.00 | 77.50 | 77.60 | 77.60 | 1.31% | 22,011 |
| Nov 19, 2025 | 76.50 | 77.50 | 76.20 | 76.60 | 76.60 | 0.26% | 49,411 |
| Nov 18, 2025 | 76.10 | 76.70 | 75.50 | 76.40 | 76.40 | -0.13% | 32,230 |
| Nov 17, 2025 | 77.30 | 77.70 | 76.50 | 76.50 | 76.50 | -1.80% | 21,575 |
| Nov 14, 2025 | 77.50 | 78.50 | 77.50 | 77.90 | 77.90 | -0.13% | 27,326 |
| Nov 13, 2025 | 77.60 | 78.00 | 77.30 | 78.00 | 78.00 | - | 15,268 |
| Nov 12, 2025 | 78.60 | 78.60 | 77.00 | 78.00 | 78.00 | 0.65% | 20,622 |
| Nov 11, 2025 | 78.10 | 78.10 | 77.50 | 77.50 | 77.50 | -0.77% | 38,115 |
| Nov 10, 2025 | 78.80 | 79.00 | 78.00 | 78.10 | 78.10 | -0.51% | 44,050 |
| Nov 7, 2025 | 78.80 | 79.20 | 78.50 | 78.50 | 78.50 | -0.38% | 14,912 |
| Nov 6, 2025 | 78.80 | 80.00 | 78.70 | 78.80 | 78.80 | 0.77% | 51,049 |
| Nov 5, 2025 | 78.00 | 78.30 | 78.00 | 78.20 | 78.20 | 0.26% | 14,223 |
| Nov 4, 2025 | 78.20 | 78.30 | 77.70 | 78.00 | 78.00 | - | 46,987 |
| Nov 3, 2025 | 77.20 | 78.00 | 77.20 | 78.00 | 78.00 | 1.17% | 18,750 |
| Oct 31, 2025 | 77.90 | 78.00 | 77.10 | 77.10 | 77.10 | 0.13% | 15,468 |
| Oct 30, 2025 | 76.70 | 77.40 | 76.70 | 77.00 | 77.00 | 0.52% | 22,200 |
| Oct 29, 2025 | 75.80 | 76.80 | 75.80 | 76.60 | 76.60 | 1.46% | 39,530 |
| Oct 28, 2025 | 75.20 | 76.70 | 75.10 | 75.50 | 75.50 | 0.13% | 7,293 |
| Oct 27, 2025 | 75.20 | 75.90 | 75.20 | 75.40 | 75.40 | 0.13% | 13,366 |
| Oct 23, 2025 | 75.00 | 75.60 | 75.00 | 75.30 | 75.30 | 0.27% | 5,490 |
| Oct 22, 2025 | 74.20 | 78.00 | 74.20 | 75.10 | 75.10 | 1.62% | 65,616 |
| Oct 21, 2025 | 73.90 | 74.30 | 73.90 | 73.90 | 73.90 | 0.27% | 17,121 |
| Oct 20, 2025 | 74.00 | 74.00 | 73.70 | 73.70 | 73.70 | -0.41% | 14,389 |
| Oct 17, 2025 | 74.50 | 74.60 | 74.00 | 74.00 | 74.00 | -0.54% | 5,000 |
| Oct 16, 2025 | 73.70 | 74.40 | 73.50 | 74.40 | 74.40 | 0.95% | 10,026 |
| Oct 15, 2025 | 72.40 | 74.00 | 72.40 | 73.70 | 73.70 | 2.36% | 64,169 |
| Oct 14, 2025 | 74.70 | 74.70 | 72.00 | 72.00 | 72.00 | -1.64% | 54,590 |
| Oct 13, 2025 | 73.10 | 73.70 | 72.80 | 73.20 | 73.20 | -2.01% | 94,762 |
| Oct 9, 2025 | 74.60 | 75.30 | 74.50 | 74.70 | 74.70 | - | 16,000 |
| Oct 8, 2025 | 73.90 | 75.40 | 73.90 | 74.70 | 74.70 | -0.40% | 22,300 |
| Oct 7, 2025 | 75.50 | 75.80 | 74.80 | 75.00 | 75.00 | -0.92% | 60,764 |
| Oct 3, 2025 | 76.10 | 76.10 | 75.60 | 75.70 | 75.70 | -0.26% | 13,249 |
| Oct 2, 2025 | 75.70 | 75.90 | 75.60 | 75.90 | 75.90 | 0.26% | 4,100 |
| Oct 1, 2025 | 74.40 | 76.00 | 74.40 | 75.70 | 75.70 | 1.75% | 67,035 |
| Sep 30, 2025 | 74.40 | 74.60 | 74.30 | 74.40 | 74.40 | - | 27,215 |
| Sep 26, 2025 | 74.00 | 74.40 | 74.00 | 74.40 | 74.40 | -0.53% | 16,694 |
| Sep 25, 2025 | 75.50 | 75.50 | 74.40 | 74.80 | 74.80 | -0.27% | 46,160 |
| Sep 24, 2025 | 75.70 | 75.70 | 74.90 | 75.00 | 75.00 | -0.66% | 16,112 |
| Sep 23, 2025 | 75.60 | 75.60 | 75.10 | 75.50 | 75.50 | 0.94% | 12,000 |
| Sep 22, 2025 | 75.00 | 75.10 | 74.70 | 74.80 | 74.80 | 0.13% | 37,180 |
| Sep 19, 2025 | 75.20 | 75.30 | 74.50 | 74.70 | 74.70 | -0.66% | 40,709 |
| Sep 18, 2025 | 75.60 | 75.60 | 75.20 | 75.20 | 75.20 | -1.05% | 28,310 |
| Sep 17, 2025 | 76.30 | 76.30 | 75.60 | 76.00 | 76.00 | -1.17% | 58,150 |
| Sep 16, 2025 | 77.00 | 77.20 | 76.80 | 76.90 | 76.90 | -0.77% | 24,638 |
| Sep 15, 2025 | 77.50 | 77.50 | 76.90 | 77.50 | 77.50 | -0.13% | 11,441 |
| Sep 12, 2025 | 77.30 | 77.60 | 77.30 | 77.60 | 77.60 | 0.13% | 3,610 |
| Sep 11, 2025 | 77.70 | 77.70 | 77.50 | 77.50 | 77.50 | -0.26% | 26,236 |
| Sep 10, 2025 | 77.70 | 77.70 | 77.60 | 77.70 | 77.70 | -0.26% | 14,300 |
| Sep 9, 2025 | 77.50 | 77.90 | 77.40 | 77.90 | 77.90 | 0.13% | 50,590 |
| Sep 8, 2025 | 77.20 | 78.00 | 77.20 | 77.80 | 77.80 | -1.89% | 54,597 |
| Sep 5, 2025 | 79.30 | 79.40 | 78.80 | 79.30 | 79.30 | 0.63% | 74,140 |
| Sep 4, 2025 | 78.20 | 79.10 | 77.90 | 78.80 | 78.80 | 0.77% | 39,043 |
| Sep 3, 2025 | 76.50 | 78.20 | 76.50 | 78.20 | 78.20 | 2.89% | 60,771 |
| Sep 2, 2025 | 75.90 | 76.40 | 75.70 | 76.00 | 76.00 | 0.53% | 20,078 |
| Sep 1, 2025 | 75.50 | 75.60 | 75.50 | 75.60 | 75.60 | 0.40% | 4,268 |
| Aug 29, 2025 | 75.80 | 75.80 | 75.30 | 75.30 | 75.30 | -0.66% | 29,006 |
| Aug 28, 2025 | 75.70 | 76.40 | 75.60 | 75.80 | 75.80 | 0.13% | 18,787 |
| Aug 27, 2025 | 75.60 | 75.90 | 75.10 | 75.70 | 75.70 | 0.13% | 32,055 |
| Aug 26, 2025 | 75.70 | 75.80 | 75.50 | 75.60 | 75.60 | - | 20,457 |
| Aug 25, 2025 | 75.50 | 75.80 | 75.20 | 75.60 | 75.60 | 0.27% | 36,167 |
| Aug 22, 2025 | 75.30 | 75.50 | 75.10 | 75.40 | 75.40 | 0.80% | 29,689 |
| Aug 21, 2025 | 74.10 | 75.30 | 74.10 | 74.80 | 74.80 | 0.94% | 28,019 |
| Aug 20, 2025 | 74.40 | 74.40 | 73.70 | 74.10 | 74.10 | -0.27% | 31,792 |
| Aug 19, 2025 | 74.20 | 74.50 | 73.90 | 74.30 | 74.30 | 0.13% | 27,217 |
| Aug 18, 2025 | 73.60 | 74.20 | 73.60 | 74.20 | 74.20 | 0.82% | 40,967 |
| Aug 15, 2025 | 73.50 | 73.60 | 73.30 | 73.60 | 73.60 | 0.14% | 36,599 |
| Aug 14, 2025 | 72.90 | 73.50 | 72.90 | 73.50 | 73.50 | 0.82% | 23,566 |
| Aug 13, 2025 | 73.30 | 73.50 | 72.70 | 72.90 | 72.90 | -0.82% | 94,657 |
| Aug 12, 2025 | 73.10 | 73.50 | 73.00 | 73.50 | 73.50 | 0.27% | 21,860 |
| Aug 11, 2025 | 73.00 | 73.30 | 72.60 | 73.30 | 73.30 | -0.14% | 32,193 |
| Aug 8, 2025 | 73.50 | 73.70 | 72.70 | 73.40 | 73.40 | -0.14% | 81,033 |
| Aug 7, 2025 | 74.60 | 74.90 | 73.50 | 73.50 | 73.50 | -2.65% | 222,490 |
| Aug 6, 2025 | 75.30 | 76.30 | 75.30 | 75.50 | 75.50 | 0.27% | 76,691 |
| Aug 5, 2025 | 76.00 | 76.20 | 74.70 | 75.30 | 75.30 | -2.46% | 324,492 |
| Aug 4, 2025 | 76.90 | 77.30 | 75.50 | 77.20 | 77.20 | 0.39% | 74,202 |
| Aug 1, 2025 | 76.50 | 77.30 | 76.40 | 76.90 | 76.90 | -0.77% | 100,425 |
| Jul 31, 2025 | 77.70 | 77.70 | 76.80 | 77.50 | 77.50 | -0.77% | 90,205 |
| Jul 30, 2025 | 77.60 | 78.50 | 77.40 | 78.10 | 78.10 | 0.13% | 26,819 |
| Jul 29, 2025 | 77.80 | 78.00 | 77.40 | 78.00 | 78.00 | - | 45,733 |
| Jul 28, 2025 | 78.40 | 78.60 | 77.90 | 78.00 | 78.00 | -0.89% | 87,120 |
| Jul 25, 2025 | 78.30 | 79.30 | 78.30 | 78.70 | 78.70 | 0.13% | 44,457 |
| Jul 24, 2025 | 79.50 | 79.50 | 78.50 | 78.60 | 78.60 | -0.76% | 76,662 |
| Jul 23, 2025 | 79.00 | 79.80 | 78.50 | 79.20 | 79.20 | 0.25% | 86,111 |
| Jul 22, 2025 | 81.30 | 81.30 | 79.00 | 79.00 | 79.00 | -1.86% | 129,782 |
| Jul 21, 2025 | 80.60 | 80.90 | 80.20 | 80.50 | 80.50 | -5.74% | 75,219 |
| Jul 18, 2025 | 85.50 | 86.20 | 85.00 | 85.40 | 80.10 | 0.59% | 148,974 |
| Jul 17, 2025 | 84.00 | 84.90 | 84.00 | 84.90 | 79.63 | 1.31% | 54,369 |
| Jul 16, 2025 | 83.50 | 83.90 | 83.30 | 83.80 | 78.60 | 0.36% | 63,657 |
| Jul 15, 2025 | 83.50 | 84.00 | 83.30 | 83.50 | 78.32 | - | 58,906 |