SYN-TECH Chem. & Pharm. Co., Ltd. (TPEX:1777)
Taiwan
· Delayed Price · Currency is TWD 70.60
-0.90 (-1.26%)
Mar 9, 2026, 1:20 PM CST
SYN-TECH Chem. & Pharm. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 71.50 | 73.50 | 70.00 | 70.60 | 70.60 | -1.26% | 60,671 |
| Mar 6, 2026 | 71.30 | 71.80 | 71.30 | 71.50 | 71.50 | 0.28% | 29,620 |
| Mar 5, 2026 | 71.40 | 71.50 | 71.20 | 71.30 | 71.30 | 1.42% | 30,000 |
| Mar 4, 2026 | 72.00 | 72.00 | 70.30 | 70.30 | 70.30 | -3.03% | 110,828 |
| Mar 3, 2026 | 72.20 | 72.50 | 72.00 | 72.50 | 72.50 | 0.42% | 22,576 |
| Mar 2, 2026 | 73.30 | 73.30 | 72.00 | 72.20 | 72.20 | -1.50% | 72,371 |
| Feb 26, 2026 | 73.70 | 74.00 | 73.30 | 73.30 | 73.30 | -0.41% | 30,161 |
| Feb 25, 2026 | 73.00 | 74.00 | 73.00 | 73.60 | 73.60 | 1.10% | 59,047 |
| Feb 24, 2026 | 73.00 | 73.00 | 71.70 | 72.80 | 72.80 | 1.53% | 32,109 |
| Feb 23, 2026 | 71.10 | 71.70 | 71.10 | 71.70 | 71.70 | 0.84% | 25,228 |
| Feb 11, 2026 | 71.10 | 71.20 | 70.50 | 71.10 | 71.10 | -0.14% | 69,246 |
| Feb 10, 2026 | 71.90 | 71.90 | 71.20 | 71.20 | 71.20 | -1.11% | 25,900 |
| Feb 9, 2026 | 71.20 | 72.00 | 71.20 | 72.00 | 72.00 | 1.12% | 4,773 |
| Feb 6, 2026 | 72.40 | 72.40 | 71.20 | 71.20 | 71.20 | -1.66% | 29,429 |
| Feb 5, 2026 | 72.00 | 72.40 | 71.90 | 72.40 | 72.40 | 0.70% | 10,442 |
| Feb 4, 2026 | 72.10 | 72.10 | 71.70 | 71.90 | 71.90 | 0.14% | 10,706 |
| Feb 3, 2026 | 72.90 | 72.90 | 71.80 | 71.80 | 71.80 | -0.42% | 15,346 |
| Feb 2, 2026 | 72.90 | 72.90 | 71.90 | 72.10 | 72.10 | 0.14% | 24,243 |
| Jan 30, 2026 | 72.70 | 72.70 | 71.90 | 72.00 | 72.00 | -0.41% | 22,620 |
| Jan 29, 2026 | 73.00 | 73.10 | 72.30 | 72.30 | 72.30 | -1.09% | 22,292 |
| Jan 28, 2026 | 73.90 | 73.90 | 73.00 | 73.10 | 73.10 | 0.41% | 37,066 |
| Jan 27, 2026 | 72.50 | 73.00 | 72.50 | 72.80 | 72.80 | 0.41% | 24,168 |
| Jan 26, 2026 | 72.20 | 74.20 | 72.20 | 72.50 | 72.50 | 0.55% | 31,219 |
| Jan 23, 2026 | 72.20 | 72.20 | 72.00 | 72.10 | 72.10 | -0.14% | 14,506 |
| Jan 22, 2026 | 72.40 | 72.40 | 71.90 | 72.20 | 72.20 | -0.28% | 33,261 |
| Jan 21, 2026 | 72.40 | 72.40 | 72.10 | 72.40 | 72.40 | -0.14% | 6,608 |
| Jan 20, 2026 | 72.70 | 72.70 | 72.10 | 72.50 | 72.50 | -0.14% | 32,110 |
| Jan 19, 2026 | 73.00 | 73.10 | 72.50 | 72.60 | 72.60 | -0.41% | 58,006 |
| Jan 16, 2026 | 72.80 | 74.20 | 72.50 | 72.90 | 72.90 | 0.83% | 57,069 |
| Jan 15, 2026 | 71.90 | 72.50 | 71.90 | 72.30 | 72.30 | -0.14% | 50,113 |
| Jan 14, 2026 | 72.00 | 72.40 | 71.90 | 72.40 | 72.40 | 0.56% | 24,023 |
| Jan 13, 2026 | 71.90 | 72.00 | 71.80 | 72.00 | 72.00 | -0.83% | 31,462 |
| Jan 12, 2026 | 72.40 | 72.60 | 71.60 | 72.60 | 72.60 | 0.28% | 79,076 |
| Jan 9, 2026 | 72.70 | 72.70 | 72.00 | 72.40 | 72.40 | 0.14% | 26,592 |
| Jan 8, 2026 | 72.00 | 72.50 | 72.00 | 72.30 | 72.30 | 0.42% | 41,588 |
| Jan 7, 2026 | 72.60 | 72.60 | 72.00 | 72.00 | 72.00 | -0.83% | 16,073 |
| Jan 6, 2026 | 72.50 | 72.80 | 72.00 | 72.60 | 72.60 | -0.41% | 53,398 |
| Jan 5, 2026 | 73.10 | 73.10 | 72.90 | 72.90 | 72.90 | -0.27% | 17,414 |
| Jan 2, 2026 | 73.70 | 73.80 | 73.10 | 73.10 | 73.10 | -0.95% | 42,718 |
| Dec 31, 2025 | 73.50 | 73.80 | 73.50 | 73.80 | 73.80 | 0.54% | 4,208 |
| Dec 30, 2025 | 73.90 | 73.90 | 73.40 | 73.40 | 73.40 | - | 11,065 |
| Dec 29, 2025 | 73.80 | 73.80 | 73.40 | 73.40 | 73.40 | -0.54% | 18,346 |
| Dec 26, 2025 | 73.90 | 73.90 | 73.70 | 73.80 | 73.80 | -0.14% | 13,391 |
| Dec 24, 2025 | 73.50 | 73.90 | 73.50 | 73.90 | 73.90 | - | 9,085 |
| Dec 23, 2025 | 74.00 | 74.30 | 73.80 | 73.90 | 73.90 | -0.14% | 22,472 |
| Dec 22, 2025 | 74.80 | 74.80 | 74.00 | 74.00 | 74.00 | -0.40% | 25,005 |
| Dec 19, 2025 | 74.60 | 74.60 | 74.20 | 74.30 | 74.30 | - | 15,328 |
| Dec 18, 2025 | 74.40 | 74.50 | 74.20 | 74.30 | 74.30 | -0.27% | 11,023 |
| Dec 17, 2025 | 75.10 | 75.10 | 74.50 | 74.50 | 74.50 | -0.80% | 20,265 |
| Dec 16, 2025 | 74.90 | 75.20 | 73.70 | 75.10 | 75.10 | 0.27% | 45,715 |
| Dec 15, 2025 | 75.00 | 76.00 | 74.30 | 74.90 | 74.90 | 0.40% | 18,518 |
| Dec 12, 2025 | 74.70 | 75.00 | 74.20 | 74.60 | 74.60 | -0.13% | 24,033 |
| Dec 11, 2025 | 75.30 | 75.30 | 74.50 | 74.70 | 74.70 | -0.80% | 28,711 |
| Dec 10, 2025 | 75.90 | 76.00 | 75.00 | 75.30 | 75.30 | -0.92% | 38,760 |
| Dec 9, 2025 | 75.90 | 76.50 | 75.80 | 76.00 | 76.00 | 0.13% | 22,276 |
| Dec 8, 2025 | 75.90 | 76.10 | 75.90 | 75.90 | 75.90 | -1.30% | 27,428 |
| 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 |