Sync-Tech System Corp. 7815
TPEX · Taiwan · Distribution Services
TWD 388.00-11.50 (-2.88%)
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 387.50 | -1.40% | TWD 399.50 | TWD 399.50 | TWD 383.50 | 63.27K |
| 2026-09-30 | TWD 393.00 | +2.08% | TWD 390.00 | TWD 403.00 | TWD 387.50 | 112.93K |
| 2026-09-29 | TWD 385.00 | -0.39% | TWD 384.00 | TWD 390.00 | TWD 378.50 | 92.04K |
| 2026-09-24 | TWD 386.50 | -2.89% | TWD 405.00 | TWD 405.00 | TWD 372.50 | 154.82K |
| 2026-09-23 | TWD 398.00 | +16.54% | TWD 352.50 | TWD 404.50 | TWD 352.50 | 581.55K |
| 2026-09-22 | TWD 341.50 | +6.89% | TWD 319.00 | TWD 341.50 | TWD 314.50 | 156.73K |
| 2026-09-21 | TWD 319.50 | +3.23% | TWD 310.00 | TWD 320.00 | TWD 309.00 | 74.16K |
| 2026-09-18 | TWD 309.50 | -0.48% | TWD 305.50 | TWD 316.50 | TWD 305.50 | 16.45K |
| 2026-09-17 | TWD 311.00 | +0.97% | TWD 311.00 | TWD 317.50 | TWD 308.50 | 22.50K |
| 2026-09-16 | TWD 308.00 | +0.65% | TWD 300.00 | TWD 311.00 | TWD 300.00 | 19.11K |
| 2026-09-15 | TWD 306.00 | 0.00% | TWD 302.50 | TWD 306.50 | TWD 302.50 | 23.58K |
| 2026-09-14 | TWD 306.00 | -1.92% | TWD 311.00 | TWD 312.00 | TWD 299.00 | 51.44K |
| 2026-09-11 | TWD 312.00 | +1.96% | TWD 300.50 | TWD 320.00 | TWD 300.00 | 47.62K |
| 2026-09-10 | TWD 306.00 | -1.77% | TWD 307.50 | TWD 314.50 | TWD 304.50 | 30.00K |
| 2026-09-09 | TWD 311.50 | -0.95% | TWD 306.50 | TWD 321.00 | TWD 306.50 | 64.59K |
| 2026-09-08 | TWD 314.50 | -7.09% | TWD 331.00 | TWD 331.00 | TWD 306.00 | 140.24K |
| 2026-09-07 | TWD 338.50 | +9.19% | TWD 306.00 | TWD 350.00 | TWD 306.00 | 115.07K |
| 2026-09-04 | TWD 310.00 | -3.73% | TWD 314.50 | TWD 324.00 | TWD 305.00 | 122.27K |
| 2026-09-03 | TWD 322.00 | +9.15% | TWD 297.50 | TWD 325.00 | TWD 286.00 | 223.41K |
| 2026-09-02 | TWD 295.00 | -0.17% | TWD 288.50 | TWD 297.50 | TWD 286.00 | 56.97K |
| 2026-09-01 | TWD 295.50 | +3.50% | TWD 288.00 | TWD 302.00 | TWD 288.00 | 60.83K |
| 2026-08-31 | TWD 285.50 | -3.87% | TWD 290.00 | TWD 298.50 | TWD 282.50 | 31.09K |
| 2026-08-28 | TWD 297.00 | -3.88% | TWD 299.50 | TWD 315.00 | TWD 284.50 | 139.47K |
| 2026-08-27 | TWD 309.00 | +6.19% | TWD 288.00 | TWD 310.00 | TWD 283.50 | 71.98K |
| 2026-08-26 | TWD 291.00 | +8.38% | TWD 259.00 | TWD 291.50 | TWD 259.00 | 81.02K |
| 2026-08-25 | TWD 268.50 | +1.90% | TWD 257.50 | TWD 268.50 | TWD 251.50 | 24.97K |
| 2026-08-24 | TWD 263.50 | +4.15% | TWD 250.00 | TWD 267.00 | TWD 249.50 | 32.90K |
| 2026-08-21 | TWD 253.00 | -1.17% | TWD 262.00 | TWD 262.00 | TWD 243.50 | 83.14K |
| 2026-08-20 | TWD 256.00 | -5.54% | TWD 273.00 | TWD 273.00 | TWD 253.00 | 53.10K |
| 2026-08-19 | TWD 271.00 | -2.34% | TWD 276.50 | TWD 276.50 | TWD 265.50 | 34.30K |
| 2026-08-18 | TWD 277.50 | -3.14% | TWD 286.50 | TWD 286.50 | TWD 270.00 | 44.49K |
| 2026-08-17 | TWD 286.50 | -3.05% | TWD 296.00 | TWD 296.00 | TWD 279.50 | 36.37K |
| 2026-08-14 | TWD 295.50 | -2.96% | TWD 300.50 | TWD 306.00 | TWD 288.00 | 45.52K |
| 2026-08-13 | TWD 304.50 | +1.16% | TWD 306.00 | TWD 311.00 | TWD 301.00 | 19.73K |
| 2026-08-12 | TWD 301.00 | -2.90% | TWD 310.00 | TWD 313.50 | TWD 301.00 | 39.62K |
| 2026-08-11 | TWD 310.00 | -1.12% | TWD 324.50 | TWD 324.50 | TWD 305.50 | 30.64K |
| 2026-08-10 | TWD 313.50 | -1.88% | TWD 318.50 | TWD 328.50 | TWD 313.00 | 92.74K |
| 2026-08-07 | TWD 319.50 | -11.86% | TWD 355.00 | TWD 363.00 | TWD 319.00 | 155.46K |
| 2026-08-06 | TWD 362.50 | +26.75% | TWD 286.00 | TWD 363.00 | TWD 281.00 | 361.22K |
| 2026-08-05 | TWD 286.00 | +14.63% | TWD 251.00 | TWD 288.00 | TWD 249.50 | 121.64K |
| 2026-08-04 | TWD 249.50 | +2.89% | TWD 235.00 | TWD 249.50 | TWD 235.00 | 71.39K |
| 2026-08-03 | TWD 242.50 | -0.41% | TWD 243.50 | TWD 243.50 | TWD 228.50 | 55.65K |
| 2026-07-31 | TWD 243.50 | +11.44% | TWD 220.00 | TWD 243.50 | TWD 220.00 | 47.49K |
| 2026-07-30 | TWD 218.50 | -0.46% | TWD 221.00 | TWD 234.50 | TWD 210.00 | 89.05K |
| 2026-07-29 | TWD 219.50 | -10.41% | TWD 245.00 | TWD 245.00 | TWD 211.00 | 115.39K |
| 2026-07-28 | TWD 245.00 | -9.09% | TWD 259.00 | TWD 259.50 | TWD 237.00 | 106.24K |
| 2026-07-27 | TWD 269.50 | +1.32% | TWD 267.50 | TWD 270.00 | TWD 255.00 | 42.88K |
| 2026-07-24 | TWD 266.00 | -1.85% | TWD 273.50 | TWD 273.50 | TWD 259.00 | 47.19K |
| 2026-07-23 | TWD 271.00 | -7.67% | TWD 292.50 | TWD 292.50 | TWD 267.50 | 71.80K |
| 2026-07-22 | TWD 293.50 | +8.70% | TWD 272.00 | TWD 297.50 | TWD 272.00 | 82.77K |
| 2026-07-21 | TWD 270.00 | +2.27% | TWD 267.00 | TWD 271.50 | TWD 255.50 | 45.09K |
| 2026-07-20 | TWD 264.00 | -12.44% | TWD 305.00 | TWD 305.00 | TWD 256.50 | 205.52K |
| 2026-07-17 | TWD 301.50 | -13.73% | TWD 339.50 | TWD 345.00 | TWD 299.50 | 135.28K |
| 2026-07-16 | TWD 349.50 | -2.37% | TWD 357.50 | TWD 359.50 | TWD 340.00 | 108.87K |
| 2026-07-15 | TWD 358.00 | -1.10% | TWD 362.00 | TWD 371.50 | TWD 345.50 | 45.82K |
| 2026-07-14 | TWD 362.00 | -5.24% | TWD 382.00 | TWD 382.00 | TWD 344.50 | 138.78K |
| 2026-07-13 | TWD 382.00 | +2.28% | TWD 374.00 | TWD 401.50 | TWD 370.50 | 77.08K |
| 2026-07-10 | TWD 373.50 | 0.00% | TWD 373.50 | TWD 373.50 | TWD 373.50 | 0 |
| 2026-07-09 | TWD 373.50 | -0.40% | TWD 378.00 | TWD 378.00 | TWD 365.50 | 26.64K |
| 2026-07-08 | TWD 375.00 | -1.19% | TWD 380.00 | TWD 381.00 | TWD 353.50 | 86.31K |
| 2026-07-07 | TWD 379.50 | -3.19% | TWD 399.50 | TWD 399.50 | TWD 365.50 | 93.45K |
| 2026-07-06 | TWD 392.00 | -0.51% | TWD 401.50 | TWD 401.50 | TWD 387.50 | 35.37K |
| 2026-07-03 | TWD 394.00 | -0.51% | TWD 401.50 | TWD 401.50 | TWD 388.50 | 37.98K |
| 2026-07-02 | TWD 396.00 | -0.13% | TWD 401.50 | TWD 401.50 | TWD 392.50 | 42.79K |
| 2026-07-01 | TWD 396.50 | +0.51% | TWD 401.50 | TWD 401.50 | TWD 391.50 | 62.01K |
| 2026-06-30 | TWD 394.50 | +3.27% | TWD 385.00 | TWD 401.50 | TWD 385.00 | 80.40K |
| 2026-06-29 | TWD 382.00 | -0.26% | TWD 393.00 | TWD 399.50 | TWD 376.50 | 21.08K |
| 2026-06-26 | TWD 383.00 | -6.01% | TWD 414.50 | TWD 414.50 | TWD 379.50 | 118.33K |
| 2026-06-25 | TWD 407.50 | -1.45% | TWD 420.00 | TWD 423.50 | TWD 402.50 | 101.98K |
| 2026-06-24 | TWD 413.50 | -0.84% | TWD 424.50 | TWD 424.50 | TWD 399.00 | 105.00K |
| 2026-06-23 | TWD 417.00 | +0.85% | TWD 419.50 | TWD 441.00 | TWD 409.00 | 208.82K |
| 2026-06-22 | TWD 413.50 | +17.14% | TWD 359.00 | TWD 421.00 | TWD 350.00 | 302.45K |
| 2026-06-18 | TWD 353.00 | -2.89% | TWD 363.50 | TWD 363.50 | TWD 346.50 | 168.32K |
| 2026-06-17 | TWD 363.50 | -2.15% | TWD 370.50 | TWD 379.50 | TWD 357.50 | 175.70K |
| 2026-06-16 | TWD 371.50 | -4.50% | TWD 395.00 | TWD 395.00 | TWD 371.00 | 209.59K |
| 2026-06-15 | TWD 389.00 | -1.52% | TWD 401.00 | TWD 407.00 | TWD 389.00 | 118.56K |
| 2026-06-12 | TWD 395.00 | 0.00% | TWD 395.00 | TWD 415.50 | TWD 390.50 | 80.16K |
| 2026-06-11 | TWD 395.00 | -3.19% | TWD 398.50 | TWD 407.00 | TWD 388.50 | 97.55K |
| 2026-06-10 | TWD 408.00 | -3.32% | TWD 428.50 | TWD 428.50 | TWD 395.00 | 115.96K |
| 2026-06-09 | TWD 422.00 | +0.36% | TWD 419.50 | TWD 430.00 | TWD 417.00 | 128.39K |
| 2026-06-08 | TWD 420.50 | -4.54% | TWD 427.50 | TWD 427.50 | TWD 390.50 | 138.51K |
| 2026-06-05 | TWD 440.50 | -1.01% | TWD 449.50 | TWD 449.50 | TWD 428.00 | 74.59K |
| 2026-06-04 | TWD 445.00 | -0.11% | TWD 460.50 | TWD 460.50 | TWD 443.00 | 48.81K |
| 2026-06-03 | TWD 445.50 | +0.45% | TWD 449.50 | TWD 450.00 | TWD 440.00 | 88.11K |
| 2026-06-02 | TWD 443.50 | -0.34% | TWD 438.00 | TWD 449.00 | TWD 438.00 | 68.36K |
| 2026-06-01 | TWD 445.00 | -2.20% | TWD 456.00 | TWD 456.00 | TWD 442.50 | 148.97K |
| 2026-05-29 | TWD 455.00 | -1.52% | TWD 466.00 | TWD 470.00 | TWD 448.00 | 106.24K |
| 2026-05-28 | TWD 462.00 | -3.75% | TWD 485.00 | TWD 485.00 | TWD 458.50 | 177.30K |
| 2026-05-27 | TWD 480.00 | -1.94% | TWD 499.50 | TWD 501.00 | TWD 476.50 | 138.16K |
| 2026-05-26 | TWD 489.50 | -1.01% | TWD 499.50 | TWD 504.00 | TWD 483.50 | 193.05K |