Syncomm Technology Corp. 3150
TWSE · Taiwan · Electronic Technology
TWD 15.40-0.30 (-1.91%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 15.40 | -1.91% | TWD 15.60 | TWD 15.70 | TWD 15.35 | 41.00K |
| 2026-10-01 | TWD 15.70 | +0.32% | TWD 15.70 | TWD 15.80 | TWD 15.45 | 32.00K |
| 2026-09-30 | TWD 15.65 | +3.30% | TWD 15.20 | TWD 15.65 | TWD 15.15 | 23.00K |
| 2026-09-29 | TWD 15.15 | -1.30% | TWD 15.35 | TWD 15.55 | TWD 15.15 | 41.00K |
| 2026-09-24 | TWD 15.35 | -0.97% | TWD 15.00 | TWD 15.35 | TWD 15.00 | 10.00K |
| 2026-09-23 | TWD 15.50 | 0.00% | TWD 15.50 | TWD 15.50 | TWD 15.30 | 8.00K |
| 2026-09-22 | TWD 15.50 | +0.98% | TWD 15.50 | TWD 15.55 | TWD 15.40 | 29.00K |
| 2026-09-21 | TWD 15.35 | +0.66% | TWD 15.25 | TWD 15.80 | TWD 15.25 | 61.00K |
| 2026-09-18 | TWD 15.25 | +1.67% | TWD 15.05 | TWD 15.25 | TWD 15.00 | 28.00K |
| 2026-09-17 | TWD 15.00 | -0.99% | TWD 15.65 | TWD 15.65 | TWD 15.00 | 22.00K |
| 2026-09-16 | TWD 15.15 | +0.66% | TWD 15.05 | TWD 15.50 | TWD 15.00 | 26.00K |
| 2026-09-15 | TWD 15.05 | -0.99% | TWD 15.05 | TWD 15.20 | TWD 15.00 | 47.00K |
| 2026-09-14 | TWD 15.20 | -3.80% | TWD 15.50 | TWD 15.50 | TWD 15.00 | 112.00K |
| 2026-09-11 | TWD 15.80 | -2.47% | TWD 16.00 | TWD 16.00 | TWD 15.70 | 13.05K |
| 2026-09-10 | TWD 16.20 | +1.57% | TWD 16.00 | TWD 16.75 | TWD 15.75 | 30.00K |
| 2026-09-09 | TWD 15.95 | -0.93% | TWD 15.90 | TWD 16.00 | TWD 15.85 | 8.00K |
| 2026-09-08 | TWD 16.10 | -3.30% | TWD 16.35 | TWD 16.55 | TWD 15.70 | 92.00K |
| 2026-09-07 | TWD 16.65 | +0.30% | TWD 16.70 | TWD 16.70 | TWD 16.60 | 6.00K |
| 2026-09-04 | TWD 16.60 | +0.61% | TWD 16.50 | TWD 16.60 | TWD 16.50 | 3.00K |
| 2026-09-03 | TWD 16.50 | -2.94% | TWD 17.05 | TWD 17.05 | TWD 16.35 | 39.00K |
| 2026-09-02 | TWD 17.00 | -0.29% | TWD 17.05 | TWD 17.05 | TWD 16.75 | 14.00K |
| 2026-09-01 | TWD 17.05 | +0.59% | TWD 16.60 | TWD 17.05 | TWD 16.60 | 24.00K |
| 2026-08-31 | TWD 16.95 | +1.19% | TWD 16.75 | TWD 16.95 | TWD 16.75 | 4.00K |
| 2026-08-28 | TWD 16.75 | -3.18% | TWD 17.30 | TWD 17.30 | TWD 16.75 | 54.00K |
| 2026-08-27 | TWD 17.30 | +0.58% | TWD 17.20 | TWD 17.35 | TWD 17.20 | 9.00K |
| 2026-08-26 | TWD 17.20 | +1.78% | TWD 17.10 | TWD 17.20 | TWD 17.10 | 7.00K |
| 2026-08-25 | TWD 16.90 | 0.00% | TWD 16.75 | TWD 16.90 | TWD 16.75 | 14.00K |
| 2026-08-24 | TWD 16.90 | -1.46% | TWD 17.15 | TWD 17.20 | TWD 16.90 | 21.00K |
| 2026-08-21 | TWD 17.15 | -0.87% | TWD 17.35 | TWD 17.35 | TWD 17.15 | 35.00K |
| 2026-08-20 | TWD 17.30 | +0.87% | TWD 17.30 | TWD 17.45 | TWD 17.25 | 16.00K |
| 2026-08-19 | TWD 17.15 | 0.00% | TWD 17.40 | TWD 17.45 | TWD 17.05 | 34.00K |
| 2026-08-18 | TWD 17.15 | +0.29% | TWD 17.10 | TWD 17.15 | TWD 17.00 | 7.00K |
| 2026-08-17 | TWD 17.10 | -0.58% | TWD 17.05 | TWD 17.40 | TWD 17.05 | 61.00K |
| 2026-08-14 | TWD 17.20 | -3.10% | TWD 18.20 | TWD 18.50 | TWD 17.10 | 35.00K |
| 2026-08-13 | TWD 17.75 | -0.84% | TWD 18.15 | TWD 18.55 | TWD 17.75 | 33.00K |
| 2026-08-12 | TWD 17.90 | +0.56% | TWD 17.75 | TWD 18.10 | TWD 17.75 | 40.00K |
| 2026-08-11 | TWD 17.80 | +0.28% | TWD 17.55 | TWD 17.80 | TWD 17.20 | 53.05K |
| 2026-08-10 | TWD 17.75 | +6.61% | TWD 17.05 | TWD 17.75 | TWD 16.75 | 82.00K |
| 2026-08-07 | TWD 16.65 | +3.10% | TWD 16.70 | TWD 17.05 | TWD 16.40 | 49.00K |
| 2026-08-06 | TWD 16.15 | -0.62% | TWD 16.25 | TWD 16.25 | TWD 16.05 | 19.00K |
| 2026-08-05 | TWD 16.25 | +0.31% | TWD 16.20 | TWD 16.80 | TWD 16.20 | 60.00K |
| 2026-08-04 | TWD 16.20 | +0.93% | TWD 15.55 | TWD 16.20 | TWD 15.55 | 38.00K |
| 2026-08-03 | TWD 16.05 | -0.93% | TWD 15.60 | TWD 16.15 | TWD 15.60 | 20.00K |
| 2026-07-31 | TWD 16.20 | +8.00% | TWD 15.60 | TWD 16.40 | TWD 15.60 | 67.00K |
| 2026-07-30 | TWD 15.00 | +0.67% | TWD 14.90 | TWD 15.20 | TWD 14.90 | 51.00K |
| 2026-07-29 | TWD 14.90 | -8.87% | TWD 16.25 | TWD 16.25 | TWD 14.85 | 113.05K |
| 2026-07-28 | TWD 16.35 | -2.10% | TWD 16.65 | TWD 16.65 | TWD 15.75 | 83.00K |
| 2026-07-27 | TWD 16.70 | -0.60% | TWD 16.80 | TWD 17.00 | TWD 16.70 | 7.00K |
| 2026-07-24 | TWD 16.80 | -0.59% | TWD 16.70 | TWD 16.80 | TWD 16.55 | 24.00K |
| 2026-07-23 | TWD 16.90 | -0.88% | TWD 17.25 | TWD 17.40 | TWD 16.75 | 31.00K |
| 2026-07-22 | TWD 17.05 | +0.29% | TWD 16.85 | TWD 17.20 | TWD 16.85 | 15.00K |
| 2026-07-21 | TWD 17.00 | +1.19% | TWD 16.60 | TWD 17.20 | TWD 16.60 | 45.00K |
| 2026-07-20 | TWD 16.80 | -2.33% | TWD 16.85 | TWD 17.25 | TWD 16.75 | 52.00K |
| 2026-07-17 | TWD 17.20 | -1.99% | TWD 17.25 | TWD 17.45 | TWD 17.00 | 31.00K |
| 2026-07-16 | TWD 17.55 | -1.68% | TWD 17.65 | TWD 17.80 | TWD 17.45 | 17.00K |
| 2026-07-15 | TWD 17.85 | +2.59% | TWD 17.40 | TWD 17.85 | TWD 17.35 | 44.00K |
| 2026-07-14 | TWD 17.40 | -3.60% | TWD 17.90 | TWD 17.90 | TWD 17.10 | 57.00K |
| 2026-07-13 | TWD 18.05 | -1.37% | TWD 18.45 | TWD 18.45 | TWD 17.95 | 110.00K |
| 2026-07-10 | TWD 18.30 | 0.00% | TWD 18.30 | TWD 18.30 | TWD 18.30 | 0 |
| 2026-07-09 | TWD 18.30 | +0.27% | TWD 18.25 | TWD 18.40 | TWD 18.10 | 22.00K |
| 2026-07-08 | TWD 18.25 | -2.41% | TWD 18.70 | TWD 18.70 | TWD 18.10 | 59.20K |
| 2026-07-07 | TWD 18.70 | -1.84% | TWD 18.85 | TWD 19.10 | TWD 18.70 | 73.00K |
| 2026-07-06 | TWD 19.05 | -0.52% | TWD 19.15 | TWD 19.20 | TWD 18.75 | 58.00K |
| 2026-07-03 | TWD 19.15 | 0.00% | TWD 19.75 | TWD 19.75 | TWD 18.80 | 82.00K |
| 2026-07-02 | TWD 19.15 | +2.13% | TWD 19.25 | TWD 19.25 | TWD 18.65 | 93.00K |
| 2026-07-01 | TWD 18.75 | -0.53% | TWD 19.05 | TWD 19.05 | TWD 18.70 | 63.20K |
| 2026-06-30 | TWD 18.85 | -0.79% | TWD 19.40 | TWD 19.40 | TWD 18.75 | 39.00K |
| 2026-06-29 | TWD 19.00 | +1.06% | TWD 18.80 | TWD 19.00 | TWD 18.70 | 39.00K |
| 2026-06-26 | TWD 18.80 | -5.29% | TWD 19.85 | TWD 19.85 | TWD 18.80 | 125.00K |
| 2026-06-25 | TWD 19.85 | +0.76% | TWD 20.25 | TWD 20.70 | TWD 19.50 | 146.00K |
| 2026-06-24 | TWD 19.70 | -2.23% | TWD 20.15 | TWD 20.35 | TWD 19.50 | 128.10K |
| 2026-06-23 | TWD 20.15 | +1.00% | TWD 20.45 | TWD 20.50 | TWD 20.00 | 146.00K |
| 2026-06-22 | TWD 19.95 | +6.12% | TWD 19.00 | TWD 20.65 | TWD 19.00 | 344.04K |
| 2026-06-18 | TWD 18.80 | +2.73% | TWD 18.25 | TWD 18.80 | TWD 18.20 | 46.00K |
| 2026-06-17 | TWD 18.30 | -1.08% | TWD 18.45 | TWD 18.50 | TWD 18.25 | 91.00K |
| 2026-06-16 | TWD 18.50 | 0.00% | TWD 18.40 | TWD 18.65 | TWD 18.30 | 78.10K |
| 2026-06-15 | TWD 18.50 | +0.82% | TWD 18.65 | TWD 18.65 | TWD 18.35 | 30.00K |
| 2026-06-12 | TWD 18.35 | +0.82% | TWD 18.30 | TWD 18.75 | TWD 18.30 | 29.00K |
| 2026-06-11 | TWD 18.20 | -2.41% | TWD 18.40 | TWD 18.55 | TWD 18.00 | 47.20K |
| 2026-06-10 | TWD 18.65 | -0.80% | TWD 18.80 | TWD 19.00 | TWD 18.30 | 87.00K |
| 2026-06-09 | TWD 18.80 | -0.53% | TWD 18.90 | TWD 18.90 | TWD 18.60 | 44.00K |
| 2026-06-08 | TWD 18.90 | -4.79% | TWD 19.60 | TWD 19.60 | TWD 18.50 | 68.00K |
| 2026-06-05 | TWD 19.85 | -0.25% | TWD 19.85 | TWD 20.10 | TWD 19.70 | 48.00K |
| 2026-06-04 | TWD 19.90 | -1.49% | TWD 20.05 | TWD 20.15 | TWD 19.90 | 31.00K |
| 2026-06-03 | TWD 20.20 | +0.25% | TWD 20.05 | TWD 20.35 | TWD 20.00 | 62.00K |
| 2026-06-02 | TWD 20.15 | -1.23% | TWD 20.10 | TWD 20.15 | TWD 20.05 | 21.00K |
| 2026-06-01 | TWD 20.40 | +1.24% | TWD 20.25 | TWD 20.80 | TWD 20.25 | 65.00K |
| 2026-05-29 | TWD 20.15 | +1.51% | TWD 20.15 | TWD 20.50 | TWD 19.90 | 128.00K |
| 2026-05-28 | TWD 19.85 | +4.47% | TWD 19.00 | TWD 20.70 | TWD 18.90 | 126.00K |
| 2026-05-27 | TWD 19.00 | -2.31% | TWD 19.60 | TWD 19.60 | TWD 18.95 | 80.00K |