Sintrones Technology Corp. (TPEX:6680)
Taiwan
· Delayed Price · Currency is TWD 52.90
-0.10 (-0.19%)
Apr 29, 2026, 12:16 PM CST
Sintrones Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.80 | 53.00 | 52.70 | 53.00 | 53.00 | 0.19% | 3,010 |
| Apr 27, 2026 | 54.50 | 54.50 | 52.90 | 52.90 | 52.90 | -2.94% | 18,268 |
| Apr 23, 2026 | 57.00 | 57.00 | 54.30 | 54.50 | 54.50 | -5.05% | 15,292 |
| Apr 22, 2026 | 57.90 | 57.90 | 56.40 | 57.40 | 57.40 | -0.86% | 5,000 |
| Apr 21, 2026 | 55.70 | 58.40 | 55.70 | 57.90 | 57.90 | 3.95% | 22,334 |
| Apr 20, 2026 | 57.10 | 57.10 | 55.10 | 55.70 | 55.70 | 0.91% | 14,000 |
| Apr 17, 2026 | 53.90 | 57.80 | 53.90 | 55.20 | 55.20 | -1.08% | 10,080 |
| Apr 16, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -0.18% | 1,512 |
| Apr 15, 2026 | 56.30 | 56.30 | 55.90 | 55.90 | 55.90 | -1.06% | 5,013 |
| Apr 14, 2026 | 54.00 | 57.80 | 54.00 | 56.50 | 56.50 | 2.91% | 12,052 |
| Apr 13, 2026 | 55.30 | 55.30 | 52.40 | 54.90 | 54.90 | 0.92% | 11,440 |
| Apr 10, 2026 | 55.20 | 56.80 | 53.00 | 54.40 | 54.40 | -1.45% | 22,866 |
| Apr 9, 2026 | 55.50 | 56.00 | 55.00 | 55.20 | 55.20 | -0.54% | 8,201 |
| Apr 8, 2026 | 57.70 | 57.70 | 55.40 | 55.50 | 55.50 | -2.97% | 14,825 |
| Apr 7, 2026 | 55.70 | 57.20 | 55.00 | 57.20 | 57.20 | -1.38% | 8,407 |
| Apr 2, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 3.94% | 1,020 |
| Apr 1, 2026 | 57.90 | 57.90 | 55.80 | 55.80 | 55.80 | 1.45% | 5,002 |
| Mar 31, 2026 | 55.50 | 56.40 | 54.80 | 55.00 | 55.00 | -3.00% | 17,046 |
| Mar 30, 2026 | 56.80 | 56.80 | 56.70 | 56.70 | 56.70 | 0.89% | 2,000 |
| Mar 27, 2026 | 54.70 | 56.20 | 54.70 | 56.20 | 56.20 | -1.40% | 7,085 |
| Mar 26, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 1,000 |
| Mar 25, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.21% | 3,176 |
| Mar 24, 2026 | 57.50 | 58.80 | 52.30 | 57.70 | 57.70 | 0.70% | 50,351 |
| Mar 23, 2026 | 57.50 | 59.50 | 57.30 | 57.30 | 57.30 | -0.35% | 11,560 |
| Mar 20, 2026 | 58.00 | 58.00 | 57.30 | 57.50 | 57.50 | -0.86% | 10,720 |
| Mar 19, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | -1.69% | 3,229 |
| Mar 18, 2026 | 58.10 | 60.10 | 57.60 | 59.00 | 59.00 | 1.72% | 11,852 |
| Mar 17, 2026 | 58.50 | 59.50 | 58.00 | 58.00 | 58.00 | -0.85% | 12,100 |
| Mar 16, 2026 | 58.00 | 59.00 | 57.30 | 58.50 | 58.50 | -0.85% | 18,873 |
| Mar 13, 2026 | 58.90 | 59.00 | 58.90 | 59.00 | 59.00 | - | 5,279 |
| Mar 11, 2026 | 59.80 | 60.00 | 56.10 | 59.00 | 59.00 | -1.17% | 35,129 |
| Mar 10, 2026 | 59.00 | 61.80 | 58.90 | 59.70 | 59.70 | -0.33% | 6,390 |
| Mar 9, 2026 | 58.60 | 59.90 | 58.60 | 59.90 | 59.90 | -4.16% | 13,969 |
| Mar 6, 2026 | 62.90 | 62.90 | 61.90 | 62.50 | 62.50 | -4.14% | 5,741 |
| Mar 4, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - | 1,887 |
| Mar 3, 2026 | 65.80 | 65.80 | 63.60 | 65.20 | 65.20 | -0.91% | 8,296 |
| Mar 2, 2026 | 65.90 | 65.90 | 65.10 | 65.80 | 65.80 | -0.90% | 3,002 |
| Feb 26, 2026 | 67.00 | 67.00 | 63.20 | 66.40 | 66.40 | 2.47% | 6,028 |
| Feb 25, 2026 | 67.50 | 67.50 | 62.70 | 64.80 | 64.80 | -1.07% | 25,201 |
| Feb 24, 2026 | 67.50 | 69.30 | 65.50 | 65.50 | 65.50 | 0.31% | 6,514 |
| Feb 23, 2026 | 68.80 | 68.80 | 64.90 | 65.30 | 65.30 | 1.24% | 25,343 |
| Feb 11, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | 7,702 |
| Feb 10, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.31% | 1,225 |
| Feb 6, 2026 | 63.70 | 64.30 | 63.30 | 64.30 | 64.30 | 0.94% | 7,000 |
| Feb 5, 2026 | 64.40 | 65.00 | 63.70 | 63.70 | 63.70 | -2.30% | 9,747 |
| Feb 4, 2026 | 65.20 | 65.50 | 65.20 | 65.20 | 65.20 | -2.25% | 29,080 |
| Feb 3, 2026 | 64.00 | 68.30 | 64.00 | 66.70 | 66.70 | 2.14% | 47,514 |
| Feb 2, 2026 | 64.30 | 70.80 | 64.30 | 65.30 | 65.30 | -2.83% | 41,565 |
| Jan 30, 2026 | 67.80 | 69.80 | 66.10 | 67.20 | 67.20 | 2.44% | 32,387 |
| Jan 29, 2026 | 66.50 | 68.70 | 65.60 | 65.60 | 65.60 | -2.24% | 36,007 |
| Jan 28, 2026 | 69.80 | 71.90 | 67.10 | 67.10 | 67.10 | -2.04% | 70,239 |
| Jan 27, 2026 | 70.70 | 71.00 | 67.20 | 68.50 | 68.50 | -1.01% | 34,073 |
| Jan 26, 2026 | 68.40 | 72.00 | 65.70 | 69.20 | 69.20 | 2.06% | 36,597 |
| Jan 23, 2026 | 70.50 | 70.50 | 66.30 | 67.80 | 67.80 | -4.10% | 14,122 |
| Jan 22, 2026 | 70.00 | 71.30 | 68.90 | 70.70 | 70.70 | -2.35% | 32,250 |
| Jan 21, 2026 | 72.00 | 73.00 | 67.30 | 72.40 | 72.40 | 1.97% | 34,602 |
| Jan 20, 2026 | 70.00 | 71.00 | 68.60 | 71.00 | 71.00 | 3.50% | 26,896 |
| Jan 19, 2026 | 67.00 | 68.60 | 67.00 | 68.60 | 68.60 | 4.10% | 16,606 |
| Jan 16, 2026 | 63.40 | 65.90 | 63.30 | 65.90 | 65.90 | 3.13% | 15,248 |
| Jan 15, 2026 | 63.50 | 66.40 | 61.80 | 63.90 | 63.90 | 1.11% | 89,001 |
| Jan 14, 2026 | 58.40 | 63.50 | 58.40 | 63.20 | 63.20 | 6.04% | 38,284 |
| Jan 13, 2026 | 60.30 | 61.10 | 59.60 | 59.60 | 59.60 | -3.87% | 14,229 |
| Jan 12, 2026 | 60.20 | 62.30 | 60.20 | 62.00 | 62.00 | 3.16% | 12,520 |
| Jan 8, 2026 | 59.30 | 60.10 | 59.30 | 60.10 | 60.10 | -2.44% | 3,265 |
| Jan 6, 2026 | 63.10 | 63.10 | 61.20 | 61.60 | 61.60 | -2.53% | 12,800 |
| Jan 5, 2026 | 59.20 | 64.80 | 59.20 | 63.20 | 63.20 | 7.12% | 33,201 |
| Jan 2, 2026 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | - | 11,060 |
| Dec 31, 2025 | 59.00 | 59.80 | 58.00 | 59.00 | 59.00 | -0.84% | 10,000 |
| Dec 30, 2025 | 59.60 | 59.90 | 57.60 | 59.50 | 59.50 | - | 10,010 |
| Dec 29, 2025 | 59.90 | 60.40 | 58.40 | 59.50 | 59.50 | -0.67% | 5,030 |
| Dec 26, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | 0.17% | 5,173 |
| Dec 24, 2025 | 59.30 | 60.00 | 59.30 | 59.80 | 59.80 | 2.93% | 9,106 |
| Dec 23, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -3.17% | 1,154 |
| Dec 22, 2025 | 59.80 | 63.00 | 58.20 | 60.00 | 60.00 | 1.52% | 16,020 |
| Dec 19, 2025 | 59.80 | 60.80 | 58.20 | 59.10 | 59.10 | -0.34% | 5,000 |
| Dec 18, 2025 | 58.80 | 59.80 | 58.00 | 59.30 | 59.30 | 1.19% | 54,648 |
| Dec 17, 2025 | 61.20 | 61.20 | 57.00 | 58.60 | 58.60 | -2.01% | 66,479 |
| Dec 16, 2025 | 64.40 | 64.40 | 58.10 | 59.80 | 59.80 | -7.14% | 70,645 |
| Dec 15, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - | 8,005 |
| Dec 12, 2025 | 64.00 | 65.00 | 61.80 | 64.40 | 64.40 | 0.63% | 12,237 |
| Dec 11, 2025 | 66.40 | 68.70 | 62.00 | 64.00 | 64.00 | -6.98% | 66,980 |
| Dec 10, 2025 | 68.80 | 68.80 | 66.40 | 68.80 | 68.80 | - | 5,674 |
| Dec 8, 2025 | 69.10 | 69.40 | 68.00 | 68.80 | 68.80 | -0.29% | 18,610 |
| Dec 5, 2025 | 68.10 | 69.00 | 67.80 | 69.00 | 69.00 | 0.15% | 12,030 |
| Dec 4, 2025 | 68.90 | 71.30 | 68.90 | 68.90 | 68.90 | - | 3,000 |
| Dec 2, 2025 | 68.40 | 68.90 | 68.00 | 68.90 | 68.90 | -0.14% | 14,005 |
| Dec 1, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.82% | 2,042 |
| Nov 28, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.28% | 1,000 |
| Nov 27, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 3.36% | 1,340 |
| Nov 26, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.15% | 4,295 |
| Nov 25, 2025 | 68.80 | 68.80 | 68.60 | 68.60 | 68.60 | -0.15% | 2,026 |
| Nov 24, 2025 | 69.30 | 69.30 | 68.70 | 68.70 | 68.70 | 1.03% | 15,128 |
| Nov 21, 2025 | 68.60 | 68.60 | 67.70 | 68.00 | 68.00 | -2.86% | 12,406 |
| Nov 20, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 4,764 |
| Nov 19, 2025 | 69.30 | 72.50 | 69.30 | 70.00 | 70.00 | -2.51% | 6,000 |
| Nov 18, 2025 | 69.90 | 71.80 | 69.90 | 71.80 | 71.80 | -0.83% | 4,215 |
| Nov 17, 2025 | 69.30 | 72.40 | 69.30 | 72.40 | 72.40 | 2.26% | 9,928 |
| Nov 14, 2025 | 70.50 | 70.80 | 68.10 | 70.80 | 70.80 | -3.01% | 8,127 |
| Nov 13, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.08% | 1,245 |
| Nov 12, 2025 | 74.10 | 74.10 | 73.80 | 73.80 | 73.80 | 2.93% | 2,065 |