Song Chuan Precision Co Ltd 7788
TWSE · Taiwan · Producer Manufacturing
TWD 307.00+16.50 (+5.68%)
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 307.00 | +5.68% | TWD 289.00 | TWD 309.50 | TWD 289.00 | 2.36M |
| 2026-10-01 | TWD 290.50 | -1.19% | TWD 299.00 | TWD 300.00 | TWD 285.00 | 2.50M |
| 2026-09-30 | TWD 294.00 | +2.26% | TWD 292.00 | TWD 296.00 | TWD 286.50 | 896.09K |
| 2026-09-29 | TWD 287.50 | -0.69% | TWD 290.50 | TWD 296.00 | TWD 287.00 | 908.14K |
| 2026-09-24 | TWD 289.50 | -0.17% | TWD 287.00 | TWD 291.00 | TWD 285.00 | 455.54K |
| 2026-09-23 | TWD 290.00 | -0.17% | TWD 292.00 | TWD 294.50 | TWD 282.00 | 879.46K |
| 2026-09-22 | TWD 290.50 | -0.17% | TWD 298.00 | TWD 298.50 | TWD 288.50 | 1.00M |
| 2026-09-21 | TWD 291.00 | -2.02% | TWD 298.00 | TWD 302.00 | TWD 291.00 | 1.00M |
| 2026-09-18 | TWD 297.00 | +3.48% | TWD 290.50 | TWD 304.00 | TWD 290.50 | 1.40M |
| 2026-09-17 | TWD 287.00 | -1.71% | TWD 296.50 | TWD 299.00 | TWD 285.00 | 1.05M |
| 2026-09-16 | TWD 292.00 | +4.10% | TWD 283.50 | TWD 299.00 | TWD 279.50 | 1.25M |
| 2026-09-15 | TWD 280.50 | -0.53% | TWD 280.00 | TWD 291.50 | TWD 279.50 | 1.40M |
| 2026-09-14 | TWD 282.00 | -1.57% | TWD 275.00 | TWD 288.00 | TWD 265.50 | 1.72M |
| 2026-09-11 | TWD 286.50 | -6.98% | TWD 302.00 | TWD 304.50 | TWD 286.50 | 1.88M |
| 2026-09-10 | TWD 308.00 | -3.90% | TWD 324.00 | TWD 330.00 | TWD 300.50 | 6.04M |
| 2026-09-09 | TWD 320.50 | +9.95% | TWD 304.50 | TWD 320.50 | TWD 304.50 | 2.90M |
| 2026-09-08 | TWD 291.50 | -7.90% | TWD 300.00 | TWD 304.50 | TWD 285.00 | 3.72M |
| 2026-09-07 | TWD 316.50 | -5.52% | TWD 335.00 | TWD 335.00 | TWD 310.00 | 3.71M |
| 2026-09-04 | TWD 335.00 | +6.35% | TWD 319.00 | TWD 339.50 | TWD 315.00 | 4.52M |
| 2026-09-03 | TWD 315.00 | -0.32% | TWD 330.00 | TWD 332.00 | TWD 297.50 | 3.61M |
| 2026-09-02 | TWD 316.00 | -1.40% | TWD 315.50 | TWD 322.00 | TWD 312.50 | 1.46M |
| 2026-09-01 | TWD 320.50 | +1.42% | TWD 321.00 | TWD 323.00 | TWD 302.50 | 3.50M |
| 2026-08-31 | TWD 316.00 | -3.51% | TWD 339.00 | TWD 347.00 | TWD 307.00 | 5.44M |
| 2026-08-28 | TWD 327.50 | +9.90% | TWD 310.00 | TWD 327.50 | TWD 305.00 | 3.50M |
| 2026-08-27 | TWD 298.00 | +8.96% | TWD 276.00 | TWD 300.00 | TWD 269.50 | 4.49M |
| 2026-08-26 | TWD 273.50 | +5.80% | TWD 256.50 | TWD 278.00 | TWD 252.50 | 1.41M |
| 2026-08-25 | TWD 258.50 | +2.17% | TWD 256.00 | TWD 258.50 | TWD 245.00 | 743.11K |
| 2026-08-24 | TWD 253.00 | +1.81% | TWD 246.00 | TWD 259.00 | TWD 246.00 | 822.76K |
| 2026-08-21 | TWD 248.50 | -2.93% | TWD 255.50 | TWD 255.50 | TWD 246.50 | 947.08K |
| 2026-08-20 | TWD 256.00 | -6.57% | TWD 277.50 | TWD 279.00 | TWD 250.00 | 2.30M |
| 2026-08-19 | TWD 274.00 | -1.44% | TWD 272.50 | TWD 283.50 | TWD 269.00 | 1.60M |
| 2026-08-18 | TWD 278.00 | -0.71% | TWD 279.50 | TWD 283.50 | TWD 267.00 | 2.20M |
| 2026-08-17 | TWD 280.00 | +4.48% | TWD 272.00 | TWD 283.50 | TWD 265.50 | 2.04M |
| 2026-08-14 | TWD 268.00 | -2.72% | TWD 271.50 | TWD 276.50 | TWD 263.50 | 1.74M |
| 2026-08-13 | TWD 275.50 | +7.62% | TWD 256.00 | TWD 278.00 | TWD 253.00 | 2.76M |
| 2026-08-12 | TWD 256.00 | +7.34% | TWD 241.00 | TWD 261.50 | TWD 240.50 | 1.72M |
| 2026-08-11 | TWD 238.50 | +1.71% | TWD 247.50 | TWD 251.50 | TWD 235.00 | 1.70M |
| 2026-08-10 | TWD 234.50 | -0.21% | TWD 238.00 | TWD 238.00 | TWD 226.00 | 2.37M |
| 2026-08-07 | TWD 235.00 | +7.80% | TWD 223.00 | TWD 239.50 | TWD 221.50 | 2.76M |
| 2026-08-06 | TWD 218.00 | +3.81% | TWD 209.50 | TWD 222.50 | TWD 206.50 | 989.30K |
| 2026-08-05 | TWD 210.00 | +3.19% | TWD 208.00 | TWD 215.00 | TWD 205.50 | 1.03M |
| 2026-08-04 | TWD 203.50 | +5.71% | TWD 189.00 | TWD 204.00 | TWD 188.50 | 923.04K |
| 2026-08-03 | TWD 192.50 | +1.58% | TWD 187.50 | TWD 200.00 | TWD 185.00 | 848.00K |
| 2026-07-31 | TWD 189.50 | +9.22% | TWD 190.50 | TWD 190.50 | TWD 183.00 | 816.03K |
| 2026-07-30 | TWD 173.50 | -6.72% | TWD 184.50 | TWD 188.50 | TWD 171.50 | 1.39M |
| 2026-07-29 | TWD 186.00 | -5.10% | TWD 199.50 | TWD 199.50 | TWD 180.00 | 1.53M |
| 2026-07-28 | TWD 196.00 | -5.54% | TWD 201.50 | TWD 203.00 | TWD 195.00 | 801.15K |
| 2026-07-27 | TWD 207.50 | +0.24% | TWD 207.00 | TWD 213.50 | TWD 204.00 | 655.01K |
| 2026-07-24 | TWD 207.00 | -10.00% | TWD 228.50 | TWD 229.00 | TWD 205.50 | 1.83M |
| 2026-07-23 | TWD 230.00 | -3.97% | TWD 242.50 | TWD 243.00 | TWD 229.50 | 706.30K |
| 2026-07-22 | TWD 239.50 | +4.59% | TWD 230.00 | TWD 244.00 | TWD 230.00 | 1.24M |
| 2026-07-21 | TWD 229.00 | -1.72% | TWD 236.50 | TWD 237.50 | TWD 223.00 | 986.47K |
| 2026-07-20 | TWD 233.00 | -0.85% | TWD 235.00 | TWD 240.00 | TWD 220.00 | 1.93M |
| 2026-07-17 | TWD 235.00 | -9.96% | TWD 250.50 | TWD 256.50 | TWD 235.00 | 2.29M |
| 2026-07-16 | TWD 261.00 | -3.15% | TWD 266.00 | TWD 271.50 | TWD 260.50 | 1.26M |
| 2026-07-15 | TWD 269.50 | -1.28% | TWD 274.50 | TWD 274.50 | TWD 260.00 | 2.67M |
| 2026-07-14 | TWD 273.00 | +5.41% | TWD 258.00 | TWD 277.50 | TWD 255.50 | 5.70M |
| 2026-07-13 | TWD 259.00 | +3.39% | TWD 258.50 | TWD 264.50 | TWD 250.00 | 2.21M |
| 2026-07-10 | TWD 250.50 | 0.00% | TWD 250.50 | TWD 250.50 | TWD 250.50 | 0 |
| 2026-07-09 | TWD 250.50 | +3.30% | TWD 256.00 | TWD 259.50 | TWD 250.00 | 2.53M |
| 2026-07-08 | TWD 242.50 | +4.30% | TWD 238.00 | TWD 244.50 | TWD 231.00 | 850.11K |
| 2026-07-07 | TWD 232.50 | -2.72% | TWD 240.50 | TWD 250.50 | TWD 228.00 | 1.42M |
| 2026-07-06 | TWD 239.00 | -3.04% | TWD 250.00 | TWD 252.00 | TWD 231.00 | 1.55M |
| 2026-07-03 | TWD 246.50 | -0.80% | TWD 248.50 | TWD 250.00 | TWD 244.50 | 721.87K |
| 2026-07-02 | TWD 248.50 | -2.17% | TWD 250.00 | TWD 255.00 | TWD 246.50 | 865.56K |
| 2026-07-01 | TWD 254.00 | -1.17% | TWD 258.50 | TWD 262.00 | TWD 252.00 | 1.39M |
| 2026-06-30 | TWD 257.00 | -3.75% | TWD 277.00 | TWD 278.00 | TWD 257.00 | 3.53M |
| 2026-06-29 | TWD 267.00 | +6.80% | TWD 257.00 | TWD 269.50 | TWD 248.50 | 2.00M |
| 2026-06-26 | TWD 250.00 | -1.96% | TWD 252.00 | TWD 258.00 | TWD 242.50 | 1.69M |
| 2026-06-25 | TWD 255.00 | -3.77% | TWD 267.50 | TWD 267.50 | TWD 252.50 | 1.55M |
| 2026-06-24 | TWD 265.00 | -4.85% | TWD 275.50 | TWD 278.50 | TWD 263.00 | 1.83M |
| 2026-06-23 | TWD 278.50 | -1.07% | TWD 283.50 | TWD 285.00 | TWD 270.00 | 2.19M |
| 2026-06-22 | TWD 281.50 | -3.60% | TWD 305.00 | TWD 305.50 | TWD 279.50 | 3.12M |
| 2026-06-18 | TWD 292.00 | +6.18% | TWD 275.50 | TWD 299.00 | TWD 270.50 | 3.56M |
| 2026-06-17 | TWD 275.00 | +0.36% | TWD 274.00 | TWD 287.00 | TWD 270.00 | 3.07M |
| 2026-06-16 | TWD 274.00 | +7.03% | TWD 256.50 | TWD 277.50 | TWD 248.00 | 3.92M |
| 2026-06-15 | TWD 256.00 | -3.76% | TWD 274.00 | TWD 285.00 | TWD 251.50 | 3.41M |
| 2026-06-12 | TWD 266.00 | -1.85% | TWD 275.00 | TWD 286.00 | TWD 263.00 | 4.02M |
| 2026-06-11 | TWD 271.00 | +4.84% | TWD 263.00 | TWD 280.50 | TWD 256.50 | 7.18M |
| 2026-06-10 | TWD 258.50 | +10.00% | TWD 253.00 | TWD 258.50 | TWD 251.00 | 3.20M |
| 2026-06-09 | TWD 235.00 | -4.47% | TWD 250.00 | TWD 251.50 | TWD 229.00 | 6.10M |
| 2026-06-08 | TWD 246.00 | +9.82% | TWD 202.00 | TWD 246.00 | TWD 202.00 | 6.81M |
| 2026-06-05 | TWD 224.00 | +9.80% | TWD 200.00 | TWD 224.00 | TWD 200.00 | 4.24M |
| 2026-06-04 | TWD 204.00 | +2.77% | TWD 201.50 | TWD 218.00 | TWD 195.00 | 4.10M |
| 2026-06-03 | TWD 198.50 | +9.07% | TWD 185.00 | TWD 200.00 | TWD 182.00 | 1.77M |
| 2026-06-02 | TWD 182.00 | -3.96% | TWD 190.00 | TWD 190.00 | TWD 178.00 | 717.30K |
| 2026-06-01 | TWD 189.50 | -0.79% | TWD 195.00 | TWD 195.00 | TWD 187.50 | 604.00K |
| 2026-05-29 | TWD 191.00 | +5.52% | TWD 187.00 | TWD 191.50 | TWD 185.00 | 871.36K |
| 2026-05-28 | TWD 181.00 | -3.98% | TWD 190.00 | TWD 194.50 | TWD 180.50 | 826.47K |
| 2026-05-27 | TWD 188.50 | -1.05% | TWD 196.00 | TWD 197.00 | TWD 185.00 | 719.08K |