SINTRONES Technology Corp. 6680
TPEX · Taiwan · Electronic Technology
TWD 51.500.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 51.50 | -0.77% | TWD 51.00 | TWD 51.60 | TWD 51.00 | 12.24K |
| 2026-09-30 | TWD 51.90 | +1.17% | TWD 51.00 | TWD 51.90 | TWD 51.00 | 3.00K |
| 2026-09-29 | TWD 51.30 | -2.84% | TWD 53.70 | TWD 53.70 | TWD 51.00 | 8.26K |
| 2026-09-24 | TWD 52.80 | -4.00% | TWD 52.30 | TWD 52.90 | TWD 52.30 |
| 4.00K |
| 2026-09-23 | TWD 55.00 | 0.00% | TWD 55.00 | TWD 55.00 | TWD 55.00 | 0 |
| 2026-09-22 | TWD 55.00 | 0.00% | TWD 55.10 | TWD 55.10 | TWD 55.00 | 9.04K |
| 2026-09-21 | TWD 55.00 | +2.04% | TWD 55.00 | TWD 55.00 | TWD 55.00 | 1.03K |
| 2026-09-18 | TWD 53.90 | 0.00% | TWD 53.90 | TWD 53.90 | TWD 53.90 | 0 |
| 2026-09-17 | TWD 53.90 | 0.00% | TWD 53.90 | TWD 53.90 | TWD 53.90 | 0 |
| 2026-09-16 | TWD 53.90 | +0.19% | TWD 53.90 | TWD 53.90 | TWD 53.90 | 1.15K |
| 2026-09-15 | TWD 53.80 | +3.46% | TWD 53.80 | TWD 53.80 | TWD 53.80 | 1.00K |
| 2026-09-14 | TWD 52.00 | -2.80% | TWD 53.80 | TWD 53.80 | TWD 52.00 | 7.00K |
| 2026-09-11 | TWD 53.50 | +0.38% | TWD 53.50 | TWD 53.50 | TWD 51.70 | 7.51K |
| 2026-09-10 | TWD 53.30 | 0.00% | TWD 53.30 | TWD 53.30 | TWD 53.30 | 0 |
| 2026-09-09 | TWD 53.30 | +2.11% | TWD 50.40 | TWD 54.30 | TWD 50.40 | 4.00K |
| 2026-09-08 | TWD 52.20 | -5.61% | TWD 56.80 | TWD 57.00 | TWD 52.20 | 4.00K |
| 2026-09-07 | TWD 55.30 | +1.10% | TWD 55.30 | TWD 55.30 | TWD 55.30 | 1.01K |
| 2026-09-04 | TWD 54.70 | +3.40% | TWD 52.10 | TWD 54.70 | TWD 52.10 | 5.02K |
| 2026-09-03 | TWD 52.90 | 0.00% | TWD 52.90 | TWD 52.90 | TWD 52.90 | 0 |
| 2026-09-02 | TWD 52.90 | 0.00% | TWD 52.90 | TWD 52.90 | TWD 52.90 | 0 |
| 2026-09-01 | TWD 52.90 | +1.73% | TWD 52.90 | TWD 52.90 | TWD 52.90 | 1.00K |
| 2026-08-31 | TWD 52.00 | +4.00% | TWD 51.90 | TWD 52.00 | TWD 51.90 | 5.00K |
| 2026-08-28 | TWD 50.00 | -2.34% | TWD 50.00 | TWD 50.00 | TWD 50.00 | 1.00K |
| 2026-08-27 | TWD 51.20 | -0.78% | TWD 51.30 | TWD 51.30 | TWD 51.20 | 2.00K |
| 2026-08-26 | TWD 51.60 | +1.57% | TWD 50.60 | TWD 51.60 | TWD 50.60 | 2.00K |
| 2026-08-25 | TWD 50.80 | 0.00% | TWD 50.80 | TWD 50.80 | TWD 50.80 | 0 |
| 2026-08-24 | TWD 50.80 | -2.12% | TWD 51.90 | TWD 51.90 | TWD 50.80 | 13.01K |
| 2026-08-21 | TWD 51.90 | 0.00% | TWD 51.90 | TWD 51.90 | TWD 51.90 | 0 |
| 2026-08-20 | TWD 51.90 | +0.78% | TWD 51.50 | TWD 52.00 | TWD 51.50 | 7.00K |
| 2026-08-19 | TWD 51.50 | -2.65% | TWD 51.50 | TWD 51.50 | TWD 51.50 | 3.00K |
| 2026-08-18 | TWD 52.90 | 0.00% | TWD 52.90 | TWD 52.90 | TWD 52.90 | 0 |
| 2026-08-17 | TWD 52.90 | -1.67% | TWD 52.90 | TWD 52.90 | TWD 52.90 | 1.00K |
| 2026-08-14 | TWD 53.80 | +5.08% | TWD 53.60 | TWD 53.80 | TWD 53.60 | 2.00K |
| 2026-08-13 | TWD 51.20 | 0.00% | TWD 51.20 | TWD 51.20 | TWD 51.20 | 0 |
| 2026-08-12 | TWD 51.20 | -1.35% | TWD 52.60 | TWD 52.60 | TWD 51.20 | 2.00K |
| 2026-08-11 | TWD 51.90 | -1.89% | TWD 53.00 | TWD 53.00 | TWD 51.00 | 6.00K |
| 2026-08-10 | TWD 52.90 | -5.74% | TWD 56.10 | TWD 56.10 | TWD 52.90 | 13.01K |
| 2026-08-07 | TWD 56.12 | 0.00% | TWD 56.12 | TWD 56.12 | TWD 56.12 | 0 |
| 2026-08-06 | TWD 56.12 | +1.05% | TWD 55.83 | TWD 56.61 | TWD 54.27 | 12.36K |
| 2026-08-05 | TWD 55.54 | +10.00% | TWD 54.76 | TWD 55.54 | TWD 54.57 | 36.05K |
| 2026-08-04 | TWD 50.49 | -2.07% | TWD 50.49 | TWD 50.49 | TWD 50.49 | 2.06K |
| 2026-08-03 | TWD 51.56 | 0.00% | TWD 51.56 | TWD 51.56 | TWD 51.56 | 1.03K |
| 2026-07-31 | TWD 51.56 | -2.93% | TWD 51.27 | TWD 53.40 | TWD 51.27 | 8.24K |
| 2026-07-30 | TWD 53.11 | -0.73% | TWD 50.49 | TWD 53.89 | TWD 50.39 | 7.21K |
| 2026-07-29 | TWD 53.50 | +0.18% | TWD 53.89 | TWD 53.89 | TWD 53.50 | 3.09K |
| 2026-07-28 | TWD 53.40 | -0.36% | TWD 52.53 | TWD 53.40 | TWD 50.68 | 5.15K |
| 2026-07-27 | TWD 53.60 | +0.55% | TWD 53.40 | TWD 54.27 | TWD 53.40 | 5.15K |
| 2026-07-24 | TWD 53.30 | -1.96% | TWD 54.08 | TWD 56.31 | TWD 52.14 | 21.63K |
| 2026-07-23 | TWD 54.37 | 0.00% | TWD 54.37 | TWD 54.37 | TWD 54.37 | 0 |
| 2026-07-22 | TWD 54.37 | -1.75% | TWD 55.44 | TWD 55.44 | TWD 54.37 | 8.28K |
| 2026-07-21 | TWD 55.34 | +2.15% | TWD 55.34 | TWD 55.34 | TWD 55.34 | 1.03K |
| 2026-07-20 | TWD 54.18 | -1.41% | TWD 54.18 | TWD 54.86 | TWD 54.18 | 20.60K |
| 2026-07-17 | TWD 54.95 | -1.74% | TWD 55.83 | TWD 55.93 | TWD 54.57 | 37.08K |
| 2026-07-16 | TWD 55.93 | +5.30% | TWD 54.57 | TWD 56.61 | TWD 54.57 | 88.68K |
| 2026-07-15 | TWD 53.11 | +9.95% | TWD 50.10 | TWD 53.11 | TWD 50.10 | 35.02K |
| 2026-07-14 | TWD 48.30 | +0.30% | TWD 47.58 | TWD 48.30 | TWD 47.58 | 9.27K |
| 2026-07-13 | TWD 48.16 | +0.51% | TWD 47.92 | TWD 48.16 | TWD 47.58 | 3.09K |
| 2026-07-10 | TWD 47.92 | 0.00% | TWD 47.92 | TWD 47.92 | TWD 47.92 | 0 |
| 2026-07-09 | TWD 47.92 | -2.08% | TWD 47.92 | TWD 47.92 | TWD 47.92 | 1.03K |
| 2026-07-08 | TWD 48.93 | +0.60% | TWD 48.93 | TWD 48.93 | TWD 48.93 | 1.03K |
| 2026-07-07 | TWD 48.64 | 0.00% | TWD 50.29 | TWD 50.29 | TWD 48.64 | 5.15K |
| 2026-07-06 | TWD 48.64 | -1.38% | TWD 49.42 | TWD 49.42 | TWD 48.55 | 6.18K |
| 2026-07-03 | TWD 49.32 | 0.00% | TWD 49.32 | TWD 49.32 | TWD 49.32 | 2.06K |
| 2026-07-02 | TWD 49.32 | +5.07% | TWD 47.38 | TWD 50.20 | TWD 47.38 | 6.18K |
| 2026-07-01 | TWD 46.94 | +0.10% | TWD 46.94 | TWD 46.94 | TWD 46.94 | 2.06K |
| 2026-06-30 | TWD 46.90 | -0.21% | TWD 47.38 | TWD 47.38 | TWD 46.90 | 7.21K |
| 2026-06-29 | TWD 46.99 | -3.20% | TWD 48.55 | TWD 48.55 | TWD 46.99 | 19.57K |
| 2026-06-26 | TWD 48.55 | -1.77% | TWD 48.55 | TWD 50.10 | TWD 48.55 | 6.18K |
| 2026-06-25 | TWD 49.42 | 0.00% | TWD 49.32 | TWD 49.42 | TWD 49.32 | 3.09K |
| 2026-06-24 | TWD 49.42 | -0.20% | TWD 49.42 | TWD 49.42 | TWD 49.42 | 1.03K |
| 2026-06-23 | TWD 49.52 | -1.35% | TWD 50.20 | TWD 50.20 | TWD 49.52 | 7.21K |
| 2026-06-22 | TWD 50.20 | +0.39% | TWD 49.81 | TWD 50.39 | TWD 49.23 | 17.51K |
| 2026-06-18 | TWD 50.00 | -3.74% | TWD 51.07 | TWD 51.56 | TWD 49.52 | 75.19K |
| 2026-06-17 | TWD 51.94 | -0.74% | TWD 51.85 | TWD 52.24 | TWD 49.71 | 26.78K |
| 2026-06-16 | TWD 52.33 | +0.19% | TWD 53.01 | TWD 53.21 | TWD 51.65 | 9.45K |
| 2026-06-15 | TWD 52.24 | -0.92% | TWD 52.53 | TWD 52.53 | TWD 51.36 | 11.95K |
| 2026-06-12 | TWD 52.72 | -2.34% | TWD 53.98 | TWD 53.98 | TWD 52.53 | 11.41K |
| 2026-06-11 | TWD 53.98 | 0.00% | TWD 53.98 | TWD 53.98 | TWD 53.98 | 0 |
| 2026-06-10 | TWD 53.98 | +2.02% | TWD 53.89 | TWD 54.08 | TWD 53.89 | 5.15K |
| 2026-06-09 | TWD 52.92 | 0.00% | TWD 52.92 | TWD 52.92 | TWD 52.92 | 0 |
| 2026-06-08 | TWD 52.92 | 0.00% | TWD 52.92 | TWD 52.92 | TWD 52.92 | 6.18K |
| 2026-06-05 | TWD 52.92 | -3.02% | TWD 52.92 | TWD 52.92 | TWD 52.92 | 1.03K |
| 2026-06-04 | TWD 54.57 | 0.00% | TWD 53.60 | TWD 54.57 | TWD 53.60 | 2.06K |
| 2026-06-03 | TWD 54.57 | 0.00% | TWD 54.57 | TWD 54.57 | TWD 54.57 | 3.30K |
| 2026-06-02 | TWD 54.57 | -2.77% | TWD 54.57 | TWD 54.57 | TWD 54.57 | 1.05K |
| 2026-06-01 | TWD 56.12 | -0.34% | TWD 54.76 | TWD 56.61 | TWD 54.76 | 6.18K |
| 2026-05-29 | TWD 56.31 | +0.17% | TWD 54.37 | TWD 57.09 | TWD 54.37 | 18.54K |
| 2026-05-28 | TWD 56.22 | 0.00% | TWD 56.22 | TWD 56.22 | TWD 56.22 | 1.37K |
| 2026-05-27 | TWD 56.22 | +0.52% | TWD 56.22 | TWD 56.22 | TWD 56.22 | 1.03K |
| 2026-05-26 | TWD 55.93 | +1.05% | TWD 55.34 | TWD 55.93 | TWD 53.98 | 3.09K |