Syntec Technology Co. Ltd. 7750
TWSE · Taiwan · Electronic Technology
TWD 1,890.00-5.00 (-0.26%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 1,895.00 | -1.04% | TWD 1,940.00 | TWD 1,940.00 | TWD 1,890.00 | 75.09K |
| 2026-09-30 | TWD 1,915.00 | -2.30% | TWD 1,960.00 | TWD 1,980.00 | TWD 1,915.00 | 106.44K |
| 2026-09-29 | TWD 1,960.00 | -0.51% | TWD 1,960.00 | TWD 1,980.00 | TWD 1,940.00 | 74.15K |
| 2026-09-24 | TWD 1,970.00 | +1.03% | TWD 1,935.00 | TWD 2,015.00 | TWD 1,920.00 | 120.08K |
| 2026-09-23 | TWD 1,950.00 | +0.26% | TWD 1,980.00 | TWD 1,980.00 | TWD 1,915.00 | 90.08K |
| 2026-09-22 | TWD 1,945.00 | -0.77% | TWD 2,030.00 | TWD 2,030.00 | TWD 1,945.00 | 157.03K |
| 2026-09-21 | TWD 1,960.00 | +0.51% | TWD 1,950.00 | TWD 1,990.00 | TWD 1,910.00 | 85.12K |
| 2026-09-18 | TWD 1,950.00 | +2.63% | TWD 1,935.00 | TWD 1,970.00 | TWD 1,915.00 | 175.27K |
| 2026-09-17 | TWD 1,900.00 | +0.26% | TWD 1,895.00 | TWD 1,945.00 | TWD 1,875.00 | 93.30K |
| 2026-09-16 | TWD 1,895.00 | +0.26% | TWD 1,900.00 | TWD 1,935.00 | TWD 1,890.00 | 115.18K |
| 2026-09-15 | TWD 1,890.00 | -3.57% | TWD 1,910.00 | TWD 1,940.00 | TWD 1,890.00 | 125.16K |
| 2026-09-14 | TWD 1,960.00 | -1.75% | TWD 1,905.00 | TWD 1,980.00 | TWD 1,855.00 | 443.22K |
| 2026-09-11 | TWD 1,995.00 | -9.93% | TWD 2,190.00 | TWD 2,195.00 | TWD 1,995.00 | 473.46K |
| 2026-09-10 | TWD 2,215.00 | -2.42% | TWD 2,270.00 | TWD 2,280.00 | TWD 2,200.00 | 183.33K |
| 2026-09-09 | TWD 2,270.00 | -1.94% | TWD 2,320.00 | TWD 2,320.00 | TWD 2,270.00 | 99.32K |
| 2026-09-08 | TWD 2,315.00 | -2.53% | TWD 2,390.00 | TWD 2,395.00 | TWD 2,280.00 | 310.34K |
| 2026-09-07 | TWD 2,375.00 | -1.66% | TWD 2,425.00 | TWD 2,475.00 | TWD 2,360.00 | 310.17K |
| 2026-09-04 | TWD 2,415.00 | +9.77% | TWD 2,205.00 | TWD 2,420.00 | TWD 2,205.00 | 313.23K |
| 2026-09-03 | TWD 2,200.00 | -4.35% | TWD 2,270.00 | TWD 2,300.00 | TWD 2,200.00 | 166.39K |
| 2026-09-02 | TWD 2,300.00 | -1.92% | TWD 2,295.00 | TWD 2,340.00 | TWD 2,240.00 | 182.23K |
| 2026-09-01 | TWD 2,345.00 | +3.30% | TWD 2,270.00 | TWD 2,355.00 | TWD 2,210.00 | 216.57K |
| 2026-08-31 | TWD 2,270.00 | -1.30% | TWD 2,270.00 | TWD 2,335.00 | TWD 2,240.00 | 177.23K |
| 2026-08-28 | TWD 2,300.00 | -6.12% | TWD 2,470.00 | TWD 2,470.00 | TWD 2,300.00 | 430.25K |
| 2026-08-27 | TWD 2,450.00 | +3.38% | TWD 2,410.00 | TWD 2,535.00 | TWD 2,395.00 | 528.56K |
| 2026-08-26 | TWD 2,370.00 | +0.85% | TWD 2,370.00 | TWD 2,485.00 | TWD 2,270.00 | 1.03M |
| 2026-08-25 | TWD 2,350.00 | +9.81% | TWD 2,245.00 | TWD 2,350.00 | TWD 2,180.00 | 352.03K |
| 2026-08-24 | TWD 2,140.00 | -3.39% | TWD 2,200.00 | TWD 2,225.00 | TWD 2,130.00 | 163.62K |
| 2026-08-21 | TWD 2,215.00 | -9.96% | TWD 2,435.00 | TWD 2,435.00 | TWD 2,215.00 | 566.93K |
| 2026-08-20 | TWD 2,460.00 | -2.19% | TWD 2,525.00 | TWD 2,565.00 | TWD 2,420.00 | 618.30K |
| 2026-08-19 | TWD 2,515.00 | +1.00% | TWD 2,475.00 | TWD 2,540.00 | TWD 2,360.00 | 702.27K |
| 2026-08-18 | TWD 2,490.00 | +3.53% | TWD 2,410.00 | TWD 2,535.00 | TWD 2,405.00 | 819.21K |
| 2026-08-17 | TWD 2,405.00 | +2.12% | TWD 2,395.00 | TWD 2,465.00 | TWD 2,340.00 | 318.06K |
| 2026-08-14 | TWD 2,355.00 | -0.21% | TWD 2,380.00 | TWD 2,395.00 | TWD 2,330.00 | 140.10K |
| 2026-08-13 | TWD 2,360.00 | -1.26% | TWD 2,435.00 | TWD 2,435.00 | TWD 2,345.00 | 144.13K |
| 2026-08-12 | TWD 2,390.00 | +1.49% | TWD 2,360.00 | TWD 2,435.00 | TWD 2,360.00 | 119.14K |
| 2026-08-11 | TWD 2,355.00 | -5.23% | TWD 2,525.00 | TWD 2,540.00 | TWD 2,345.00 | 343.13K |
| 2026-08-10 | TWD 2,485.00 | +6.65% | TWD 2,390.00 | TWD 2,485.00 | TWD 2,285.00 | 365.53K |
| 2026-08-07 | TWD 2,330.00 | -1.48% | TWD 2,400.00 | TWD 2,495.00 | TWD 2,325.00 | 438.25K |
| 2026-08-06 | TWD 2,365.00 | -3.86% | TWD 2,465.00 | TWD 2,515.00 | TWD 2,315.00 | 486.43K |
| 2026-08-05 | TWD 2,460.00 | +5.58% | TWD 2,400.00 | TWD 2,485.00 | TWD 2,370.00 | 428.20K |
| 2026-08-04 | TWD 2,330.00 | +4.25% | TWD 2,235.00 | TWD 2,415.00 | TWD 2,180.00 | 606.61K |
| 2026-08-03 | TWD 2,235.00 | +9.83% | TWD 2,095.00 | TWD 2,235.00 | TWD 2,095.00 | 394.80K |
| 2026-07-31 | TWD 2,035.00 | +10.00% | TWD 2,000.00 | TWD 2,035.00 | TWD 2,000.00 | 177.30K |
| 2026-07-30 | TWD 1,850.00 | -2.12% | TWD 1,905.00 | TWD 2,000.00 | TWD 1,825.00 | 220.05K |
| 2026-07-29 | TWD 1,890.00 | -1.31% | TWD 1,945.00 | TWD 1,965.00 | TWD 1,800.00 | 292.02K |
| 2026-07-28 | TWD 1,915.00 | -7.04% | TWD 2,020.00 | TWD 2,020.00 | TWD 1,890.00 | 151.21K |
| 2026-07-27 | TWD 2,060.00 | +1.73% | TWD 2,050.00 | TWD 2,080.00 | TWD 1,975.00 | 118.03K |
| 2026-07-24 | TWD 2,025.00 | -6.25% | TWD 2,155.00 | TWD 2,155.00 | TWD 2,015.00 | 129.25K |
| 2026-07-23 | TWD 2,160.00 | +6.40% | TWD 2,040.00 | TWD 2,160.00 | TWD 2,040.00 | 241.31K |
| 2026-07-22 | TWD 2,030.00 | 0.00% | TWD 2,065.00 | TWD 2,085.00 | TWD 2,005.00 | 145.36K |
| 2026-07-21 | TWD 2,030.00 | +4.10% | TWD 1,925.00 | TWD 2,055.00 | TWD 1,925.00 | 176.03K |
| 2026-07-20 | TWD 1,950.00 | +7.44% | TWD 1,850.00 | TWD 1,985.00 | TWD 1,795.00 | 334.16K |
| 2026-07-17 | TWD 1,815.00 | -7.16% | TWD 1,880.00 | TWD 1,940.00 | TWD 1,805.00 | 197.31K |
| 2026-07-16 | TWD 1,955.00 | -1.76% | TWD 1,975.00 | TWD 1,980.00 | TWD 1,870.00 | 148.08K |
| 2026-07-15 | TWD 1,990.00 | -2.21% | TWD 2,035.00 | TWD 2,055.00 | TWD 1,980.00 | 102.31K |
| 2026-07-14 | TWD 2,035.00 | +0.25% | TWD 2,030.00 | TWD 2,045.00 | TWD 1,835.00 | 353.30K |
| 2026-07-13 | TWD 2,030.00 | -1.69% | TWD 2,190.00 | TWD 2,215.00 | TWD 2,020.00 | 243.01K |
| 2026-07-10 | TWD 2,065.00 | 0.00% | TWD 2,065.00 | TWD 2,065.00 | TWD 2,065.00 | 0 |
| 2026-07-09 | TWD 2,065.00 | -0.72% | TWD 2,120.00 | TWD 2,120.00 | TWD 2,020.00 | 93.10K |
| 2026-07-08 | TWD 2,080.00 | +0.73% | TWD 2,075.00 | TWD 2,095.00 | TWD 1,995.00 | 69.16K |
| 2026-07-07 | TWD 2,065.00 | -5.71% | TWD 2,145.00 | TWD 2,190.00 | TWD 2,050.00 | 93.26K |
| 2026-07-06 | TWD 2,190.00 | -0.23% | TWD 2,250.00 | TWD 2,250.00 | TWD 2,135.00 | 87.16K |
| 2026-07-03 | TWD 2,195.00 | +2.81% | TWD 2,065.00 | TWD 2,210.00 | TWD 2,065.00 | 132.39K |
| 2026-07-02 | TWD 2,135.00 | +4.15% | TWD 2,055.00 | TWD 2,150.00 | TWD 2,000.00 | 162.42K |
| 2026-07-01 | TWD 2,050.00 | +1.99% | TWD 2,005.00 | TWD 2,050.00 | TWD 1,945.00 | 225.58K |
| 2026-06-30 | TWD 2,010.00 | -2.66% | TWD 2,105.00 | TWD 2,105.00 | TWD 2,000.00 | 108.29K |
| 2026-06-29 | TWD 2,065.00 | +2.99% | TWD 2,010.00 | TWD 2,065.00 | TWD 1,985.00 | 196.12K |
| 2026-06-26 | TWD 2,005.00 | -4.52% | TWD 2,100.00 | TWD 2,100.00 | TWD 2,005.00 | 177.36K |
| 2026-06-25 | TWD 2,100.00 | -3.00% | TWD 2,175.00 | TWD 2,175.00 | TWD 2,080.00 | 152.45K |
| 2026-06-24 | TWD 2,165.00 | 0.00% | TWD 2,165.00 | TWD 2,190.00 | TWD 2,085.00 | 125.25K |
| 2026-06-23 | TWD 2,165.00 | -5.46% | TWD 2,310.00 | TWD 2,335.00 | TWD 2,120.00 | 327.37K |
| 2026-06-22 | TWD 2,290.00 | -3.38% | TWD 2,400.00 | TWD 2,400.00 | TWD 2,250.00 | 331.16K |
| 2026-06-18 | TWD 2,370.00 | +6.76% | TWD 2,235.00 | TWD 2,370.00 | TWD 2,220.00 | 292.64K |
| 2026-06-17 | TWD 2,220.00 | -2.42% | TWD 2,280.00 | TWD 2,280.00 | TWD 2,195.00 | 127.13K |
| 2026-06-16 | TWD 2,275.00 | +4.84% | TWD 2,185.00 | TWD 2,280.00 | TWD 2,160.00 | 208.43K |
| 2026-06-15 | TWD 2,170.00 | -2.69% | TWD 2,280.00 | TWD 2,315.00 | TWD 2,170.00 | 358.09K |
| 2026-06-12 | TWD 2,230.00 | +6.70% | TWD 2,150.00 | TWD 2,270.00 | TWD 2,110.00 | 449.10K |
| 2026-06-11 | TWD 2,090.00 | -2.11% | TWD 2,135.00 | TWD 2,140.00 | TWD 1,980.00 | 364.04K |
| 2026-06-10 | TWD 2,135.00 | -3.61% | TWD 2,215.00 | TWD 2,255.00 | TWD 2,115.00 | 190.14K |
| 2026-06-09 | TWD 2,215.00 | +1.37% | TWD 2,195.00 | TWD 2,285.00 | TWD 2,165.00 | 265.58K |
| 2026-06-08 | TWD 2,185.00 | -3.32% | TWD 2,040.00 | TWD 2,220.00 | TWD 2,040.00 | 239.14K |
| 2026-06-05 | TWD 2,260.00 | -1.09% | TWD 2,315.00 | TWD 2,315.00 | TWD 2,205.00 | 162.50K |
| 2026-06-04 | TWD 2,285.00 | -0.44% | TWD 2,320.00 | TWD 2,330.00 | TWD 2,285.00 | 187.01K |
| 2026-06-03 | TWD 2,295.00 | +4.32% | TWD 2,240.00 | TWD 2,320.00 | TWD 2,240.00 | 243.05K |
| 2026-06-02 | TWD 2,200.00 | -2.22% | TWD 2,280.00 | TWD 2,305.00 | TWD 2,200.00 | 455.36K |
| 2026-06-01 | TWD 2,250.00 | -5.86% | TWD 2,400.00 | TWD 2,425.00 | TWD 2,220.00 | 912.64K |
| 2026-05-29 | TWD 2,390.00 | +0.63% | TWD 2,400.00 | TWD 2,445.00 | TWD 2,360.00 | 259.26K |
| 2026-05-28 | TWD 2,375.00 | -5.38% | TWD 2,550.00 | TWD 2,550.00 | TWD 2,300.00 | 367.41K |
| 2026-05-27 | TWD 2,510.00 | -4.56% | TWD 2,655.00 | TWD 2,665.00 | TWD 2,460.00 | 462.18K |
| 2026-05-26 | TWD 2,630.00 | +3.75% | TWD 2,570.00 | TWD 2,700.00 | TWD 2,535.00 | 780.42K |