Sync-Tech System Corp (TPEX:7815)
Taiwan
· Delayed Price · Currency is TWD 459.50
+14.00 (3.14%)
At close: Apr 28, 2026
Sync-Tech System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 445.50 | 471.00 | 428.50 | 459.50 | 459.50 | 3.14% | 263,400 |
| Apr 27, 2026 | 515.00 | 518.00 | 401.00 | 445.50 | 445.50 | -13.33% | 702,445 |
| Apr 24, 2026 | 485.00 | 540.00 | 480.00 | 514.00 | 514.00 | 8.21% | 666,940 |
| Apr 23, 2026 | 564.00 | 569.00 | 430.00 | 475.00 | 475.00 | -15.78% | 1,064,349 |
| Apr 22, 2026 | 589.00 | 590.00 | 545.00 | 564.00 | 560.45 | -4.24% | 475,398 |
| Apr 21, 2026 | 590.00 | 622.00 | 548.00 | 589.00 | 585.29 | 0.68% | 632,472 |
| Apr 20, 2026 | 521.00 | 589.00 | 521.00 | 585.00 | 581.32 | 12.28% | 690,930 |
| Apr 17, 2026 | 499.50 | 534.00 | 481.00 | 521.00 | 517.72 | 4.30% | 548,756 |
| Apr 16, 2026 | 491.50 | 499.50 | 481.50 | 499.50 | 496.36 | 1.63% | 314,526 |
| Apr 15, 2026 | 512.00 | 514.00 | 476.50 | 491.50 | 488.41 | -3.82% | 624,910 |
| Apr 14, 2026 | 498.50 | 527.00 | 477.00 | 511.00 | 507.78 | 2.61% | 848,448 |
| Apr 13, 2026 | 391.00 | 511.00 | 385.00 | 498.00 | 494.87 | 29.02% | 1,411,051 |
| Apr 10, 2026 | 384.00 | 391.50 | 374.00 | 386.00 | 383.57 | 3.21% | 384,294 |
| Apr 9, 2026 | 391.50 | 394.00 | 369.50 | 374.00 | 371.65 | -4.10% | 352,593 |
| Apr 8, 2026 | 385.00 | 392.50 | 376.00 | 390.00 | 387.54 | 3.59% | 445,098 |
| Apr 7, 2026 | 363.00 | 398.00 | 363.00 | 376.50 | 374.13 | 5.02% | 346,419 |
| Apr 2, 2026 | 399.50 | 401.50 | 352.00 | 358.50 | 356.24 | -10.26% | 554,433 |
| Apr 1, 2026 | 390.50 | 406.50 | 387.50 | 399.50 | 396.99 | 2.44% | 435,783 |
| Mar 31, 2026 | 404.50 | 414.00 | 370.00 | 390.00 | 387.54 | -3.58% | 765,403 |
| Mar 30, 2026 | 342.00 | 404.50 | 330.00 | 404.50 | 401.95 | 12.52% | 577,929 |
| Mar 27, 2026 | 370.50 | 380.00 | 343.00 | 359.50 | 357.24 | -6.50% | 615,814 |
| Mar 26, 2026 | 403.00 | 412.00 | 370.50 | 384.50 | 382.08 | -6.33% | 895,585 |
| Mar 25, 2026 | 359.50 | 411.50 | 350.00 | 410.50 | 407.92 | 17.29% | 1,150,126 |
| Mar 24, 2026 | 308.00 | 374.50 | 281.00 | 350.00 | 347.80 | 13.82% | 1,414,792 |
| Mar 23, 2026 | 282.50 | 310.00 | 267.00 | 307.50 | 305.56 | 4.41% | 1,530,468 |
| Mar 20, 2026 | 215.00 | 297.00 | 215.00 | 294.50 | 292.65 | 36.98% | 1,679,075 |
| Mar 19, 2026 | 190.00 | 215.00 | 188.50 | 215.00 | 213.65 | 9.97% | 444,627 |
| Mar 18, 2026 | 205.00 | 208.00 | 188.00 | 195.50 | 194.27 | -3.93% | 503,145 |
| Mar 17, 2026 | 209.50 | 213.50 | 200.00 | 203.50 | 202.22 | -2.16% | 462,686 |
| Mar 16, 2026 | 230.50 | 232.00 | 200.00 | 208.00 | 206.69 | -8.77% | 855,572 |
| Mar 13, 2026 | 195.00 | 242.00 | 193.00 | 228.00 | 226.56 | 15.15% | 1,236,672 |
| Mar 12, 2026 | 168.00 | 200.00 | 166.00 | 198.00 | 196.75 | 16.47% | 987,548 |
| Mar 11, 2026 | 162.50 | 170.00 | 160.50 | 170.00 | 168.93 | 4.94% | 173,575 |
| Mar 10, 2026 | 158.00 | 165.00 | 158.00 | 162.00 | 160.98 | 2.53% | 52,058 |
| Mar 9, 2026 | 168.00 | 168.00 | 155.50 | 158.00 | 157.01 | -5.95% | 104,980 |
| Mar 6, 2026 | 165.50 | 172.00 | 165.00 | 168.00 | 166.94 | 2.44% | 94,999 |
| Mar 5, 2026 | 159.00 | 167.50 | 159.00 | 164.00 | 162.97 | 3.14% | 52,545 |
| Mar 4, 2026 | 167.00 | 169.50 | 159.00 | 159.00 | 158.00 | -5.36% | 210,724 |
| Mar 3, 2026 | 174.00 | 175.50 | 168.00 | 168.00 | 166.94 | -3.17% | 127,628 |
| Mar 2, 2026 | 176.00 | 177.00 | 171.00 | 173.50 | 172.41 | -1.98% | 155,487 |
| Feb 26, 2026 | 181.00 | 181.00 | 172.00 | 177.00 | 175.89 | -2.21% | 130,878 |
| Feb 25, 2026 | 173.00 | 181.00 | 170.00 | 181.00 | 179.86 | 7.10% | 380,521 |
| Feb 24, 2026 | 165.00 | 173.00 | 165.00 | 169.00 | 167.94 | 1.50% | 177,621 |
| Feb 23, 2026 | 171.50 | 171.50 | 165.00 | 166.50 | 165.45 | -0.60% | 85,857 |
| Feb 11, 2026 | 171.50 | 172.00 | 165.50 | 167.50 | 166.45 | -2.33% | 63,217 |
| Feb 10, 2026 | 173.00 | 173.50 | 168.50 | 171.50 | 170.42 | 1.18% | 88,767 |
| Feb 9, 2026 | 169.00 | 173.00 | 168.50 | 169.50 | 168.43 | 0.89% | 149,622 |
| Feb 6, 2026 | 168.50 | 173.00 | 162.00 | 168.00 | 166.94 | -2.61% | 200,374 |
| Feb 5, 2026 | 178.00 | 179.50 | 165.00 | 172.50 | 171.41 | -3.09% | 276,757 |
| Feb 4, 2026 | 160.50 | 182.00 | 159.50 | 178.00 | 176.88 | 10.90% | 668,367 |
| Feb 3, 2026 | 146.00 | 164.00 | 143.50 | 160.50 | 159.49 | 9.93% | 159,386 |
| Feb 2, 2026 | 145.50 | 147.00 | 141.50 | 146.00 | 145.08 | -0.68% | 26,040 |
| Jan 30, 2026 | 148.50 | 148.50 | 143.50 | 147.00 | 146.07 | -1.01% | 16,566 |
| Jan 29, 2026 | 144.50 | 148.50 | 144.50 | 148.50 | 147.57 | 0.68% | 24,587 |
| Jan 28, 2026 | 145.50 | 148.50 | 144.00 | 147.50 | 146.57 | 2.43% | 58,235 |
| Jan 27, 2026 | 146.50 | 147.50 | 143.50 | 144.00 | 143.09 | -1.71% | 75,577 |
| Jan 26, 2026 | 145.00 | 147.50 | 145.00 | 146.50 | 145.58 | -0.68% | 10,192 |
| Jan 23, 2026 | 146.00 | 147.50 | 143.50 | 147.50 | 146.57 | 1.03% | 43,166 |
| Jan 22, 2026 | 147.50 | 149.50 | 146.00 | 146.00 | 145.08 | 0.34% | 11,658 |
| Jan 21, 2026 | 148.00 | 148.50 | 145.50 | 145.50 | 144.58 | -0.68% | 50,004 |
| Jan 20, 2026 | 146.00 | 148.00 | 144.00 | 146.50 | 145.58 | 0.34% | 25,330 |
| Jan 19, 2026 | 148.00 | 148.00 | 143.00 | 146.00 | 145.08 | -1.35% | 57,160 |
| Jan 16, 2026 | 147.00 | 148.00 | 143.50 | 148.00 | 147.07 | 0.68% | 11,629 |
| Jan 15, 2026 | 148.00 | 148.00 | 145.00 | 147.00 | 146.07 | 1.03% | 17,423 |
| Jan 14, 2026 | 145.00 | 146.00 | 142.50 | 145.50 | 144.58 | -0.34% | 39,031 |
| Jan 13, 2026 | 148.00 | 148.00 | 144.00 | 146.00 | 145.08 | -1.35% | 16,875 |
| Jan 12, 2026 | 150.50 | 150.50 | 146.50 | 148.00 | 147.07 | -1.33% | 16,006 |
| Jan 9, 2026 | 147.50 | 150.50 | 146.50 | 150.00 | 149.06 | 0.33% | 25,376 |
| Jan 8, 2026 | 149.00 | 150.50 | 146.50 | 149.50 | 148.56 | -0.99% | 28,395 |
| Jan 7, 2026 | 149.50 | 151.00 | 149.50 | 151.00 | 150.05 | 1.34% | 43,594 |
| Jan 6, 2026 | 143.00 | 150.00 | 143.00 | 149.00 | 148.06 | 3.83% | 13,502 |
| Jan 5, 2026 | 149.00 | 150.00 | 141.00 | 143.50 | 142.60 | -4.97% | 53,261 |
| Jan 2, 2026 | 151.50 | 152.00 | 148.50 | 151.00 | 150.05 | -0.33% | 36,162 |
| Dec 31, 2025 | 155.00 | 156.00 | 151.50 | 151.50 | 150.55 | -1.62% | 30,270 |
| Dec 30, 2025 | 155.00 | 155.00 | 153.50 | 154.00 | 153.03 | -0.65% | 12,115 |
| Dec 29, 2025 | 154.50 | 155.50 | 153.00 | 155.00 | 154.02 | -0.96% | 52,288 |
| Dec 26, 2025 | 156.00 | 156.50 | 154.00 | 156.50 | 155.51 | 1.29% | 30,938 |
| Dec 24, 2025 | 155.50 | 155.50 | 152.50 | 154.50 | 153.53 | -0.32% | 8,102 |
| Dec 23, 2025 | 155.50 | 155.50 | 154.00 | 155.00 | 154.02 | -0.32% | 15,447 |
| Dec 22, 2025 | 155.50 | 155.50 | 154.00 | 155.50 | 154.52 | 0.32% | 19,389 |
| Dec 19, 2025 | 155.50 | 155.50 | 152.00 | 155.00 | 154.02 | 0.65% | 10,102 |
| Dec 18, 2025 | 152.00 | 155.50 | 152.00 | 154.00 | 153.03 | -0.32% | 12,514 |
| Dec 17, 2025 | 152.50 | 155.50 | 152.50 | 154.50 | 153.53 | 0.32% | 7,879 |
| Dec 16, 2025 | 153.00 | 156.00 | 152.00 | 154.00 | 153.03 | -0.96% | 15,270 |
| Dec 15, 2025 | 153.00 | 155.50 | 151.50 | 155.50 | 154.52 | -1.27% | 15,998 |
| Dec 12, 2025 | 154.50 | 157.50 | 151.50 | 157.50 | 156.51 | 3.28% | 27,228 |
| Dec 11, 2025 | 155.00 | 155.00 | 152.00 | 152.50 | 151.54 | -0.97% | 9,842 |
| Dec 10, 2025 | 154.50 | 155.00 | 152.00 | 154.00 | 153.03 | 0.33% | 9,167 |
| Dec 9, 2025 | 154.50 | 155.00 | 150.00 | 153.50 | 152.53 | -0.65% | 23,309 |
| Dec 8, 2025 | 150.00 | 154.50 | 148.00 | 154.50 | 153.53 | 6.19% | 39,216 |
| Dec 5, 2025 | 151.50 | 151.50 | 145.50 | 145.50 | 144.58 | -3.00% | 7,646 |
| Dec 4, 2025 | 145.00 | 151.50 | 145.00 | 150.00 | 149.06 | 3.45% | 16,329 |
| Dec 3, 2025 | 143.00 | 148.00 | 143.00 | 145.00 | 144.09 | 1.05% | 33,286 |
| Dec 2, 2025 | 143.00 | 148.00 | 143.00 | 143.50 | 142.60 | -0.69% | 8,614 |
| Dec 1, 2025 | 147.50 | 147.50 | 143.50 | 144.50 | 143.59 | -1.70% | 5,510 |
| Nov 28, 2025 | 147.00 | 148.00 | 143.00 | 147.00 | 146.07 | 2.80% | 33,368 |
| Nov 27, 2025 | 136.50 | 148.00 | 136.50 | 143.00 | 142.10 | 4.76% | 31,426 |
| Nov 26, 2025 | 136.50 | 140.00 | 136.00 | 136.50 | 135.64 | - | 13,093 |
| Nov 25, 2025 | 136.50 | 140.00 | 136.00 | 136.50 | 135.64 | -1.80% | 36,074 |
| Nov 24, 2025 | 136.50 | 139.50 | 136.50 | 139.00 | 138.13 | 1.83% | 2,940 |