Sync-Tech System Corp (TPEX:7815)
Taiwan
· Delayed Price · Currency is TWD 150.00
+5.00 (3.45%)
At close: Dec 4, 2025
Sync-Tech System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 151.50 | 151.50 | 145.50 | 145.50 | 145.50 | -3.00% | 7,646 |
| Dec 4, 2025 | 145.00 | 151.50 | 145.00 | 150.00 | 150.00 | 3.45% | 16,329 |
| Dec 3, 2025 | 143.00 | 148.00 | 143.00 | 145.00 | 145.00 | 1.05% | 33,286 |
| Dec 2, 2025 | 143.00 | 148.00 | 143.00 | 143.50 | 143.50 | -0.69% | 8,614 |
| Dec 1, 2025 | 147.50 | 147.50 | 143.50 | 144.50 | 144.50 | -1.70% | 5,510 |
| Nov 28, 2025 | 147.00 | 148.00 | 143.00 | 147.00 | 147.00 | 2.80% | 33,368 |
| Nov 27, 2025 | 136.50 | 148.00 | 136.50 | 143.00 | 143.00 | 4.76% | 31,426 |
| Nov 26, 2025 | 136.50 | 140.00 | 136.00 | 136.50 | 136.50 | - | 13,093 |
| Nov 25, 2025 | 136.50 | 140.00 | 136.00 | 136.50 | 136.50 | -1.80% | 36,074 |
| Nov 24, 2025 | 136.50 | 139.50 | 136.50 | 139.00 | 139.00 | 1.83% | 2,940 |
| Nov 21, 2025 | 140.50 | 140.50 | 136.00 | 136.50 | 136.50 | -2.85% | 18,921 |
| Nov 20, 2025 | 135.50 | 140.50 | 135.50 | 140.50 | 140.50 | 3.69% | 31,899 |
| Nov 19, 2025 | 136.50 | 139.50 | 135.50 | 135.50 | 135.50 | -3.56% | 57,995 |
| Nov 18, 2025 | 145.00 | 147.00 | 138.00 | 140.50 | 140.50 | -3.77% | 62,057 |
| Nov 17, 2025 | 149.50 | 149.50 | 143.50 | 146.00 | 146.00 | -0.68% | 24,826 |
| Nov 14, 2025 | 147.50 | 148.00 | 145.50 | 147.00 | 147.00 | -1.34% | 40,826 |
| Nov 13, 2025 | 150.00 | 152.00 | 147.00 | 149.00 | 149.00 | -1.97% | 59,105 |
| Nov 12, 2025 | 150.00 | 153.00 | 148.50 | 152.00 | 152.00 | 1.33% | 18,668 |
| Nov 11, 2025 | 151.00 | 151.50 | 148.50 | 150.00 | 150.00 | 0.33% | 42,820 |
| Nov 10, 2025 | 150.00 | 151.50 | 149.50 | 149.50 | 149.50 | -1.64% | 50,767 |
| Nov 7, 2025 | 155.00 | 155.00 | 150.50 | 152.00 | 152.00 | -1.62% | 40,452 |
| Nov 6, 2025 | 155.50 | 155.50 | 152.50 | 154.50 | 154.50 | 1.31% | 26,827 |
| Nov 5, 2025 | 152.50 | 156.50 | 150.50 | 152.50 | 152.50 | -1.61% | 99,309 |
| Nov 4, 2025 | 161.50 | 162.50 | 155.00 | 155.00 | 155.00 | -3.13% | 41,955 |
| Nov 3, 2025 | 161.50 | 162.50 | 159.50 | 160.00 | 160.00 | -0.93% | 16,811 |
| Oct 31, 2025 | 163.50 | 164.00 | 158.50 | 161.50 | 161.50 | -1.22% | 38,552 |
| Oct 30, 2025 | 162.00 | 168.00 | 159.50 | 163.50 | 163.50 | -0.91% | 33,126 |
| Oct 29, 2025 | 157.50 | 166.00 | 157.50 | 165.00 | 165.00 | 4.43% | 51,675 |
| Oct 28, 2025 | 155.50 | 158.50 | 155.50 | 158.00 | 158.00 | 0.32% | 12,421 |
| Oct 27, 2025 | 157.00 | 159.00 | 156.00 | 157.50 | 157.50 | 0.32% | 75,718 |
| Oct 23, 2025 | 158.00 | 158.00 | 155.50 | 157.00 | 157.00 | -0.95% | 32,476 |
| Oct 22, 2025 | 158.50 | 159.00 | 154.50 | 158.50 | 158.50 | - | 37,914 |
| Oct 21, 2025 | 160.00 | 160.50 | 155.00 | 158.50 | 158.50 | 0.63% | 136,441 |
| Oct 20, 2025 | 160.00 | 165.00 | 157.00 | 157.50 | 157.50 | -1.56% | 154,519 |
| Oct 17, 2025 | 160.00 | 165.00 | 160.00 | 160.00 | 160.00 | -1.84% | 20,889 |
| Oct 16, 2025 | 166.00 | 166.00 | 160.50 | 163.00 | 163.00 | -0.91% | 76,696 |
| Oct 15, 2025 | 160.50 | 166.00 | 160.00 | 164.50 | 164.50 | -0.30% | 43,627 |
| Oct 14, 2025 | 167.50 | 171.00 | 160.50 | 165.00 | 165.00 | -0.90% | 153,921 |
| Oct 13, 2025 | 164.00 | 168.00 | 162.00 | 166.50 | 166.50 | -1.48% | 58,406 |
| Oct 9, 2025 | 171.00 | 172.00 | 165.00 | 169.00 | 169.00 | -0.88% | 78,205 |
| Oct 8, 2025 | 171.50 | 172.50 | 166.00 | 170.50 | 170.50 | -0.58% | 56,092 |
| Oct 7, 2025 | 174.50 | 174.50 | 171.50 | 171.50 | 171.50 | -1.44% | 43,056 |
| Oct 3, 2025 | 172.50 | 175.00 | 171.00 | 174.00 | 174.00 | 0.87% | 48,868 |
| Oct 2, 2025 | 167.00 | 174.00 | 167.00 | 172.50 | 172.50 | 2.99% | 43,333 |
| Oct 1, 2025 | 172.00 | 172.00 | 166.00 | 167.50 | 167.50 | -2.33% | 118,462 |
| Sep 30, 2025 | 170.50 | 173.50 | 169.00 | 171.50 | 171.50 | 0.59% | 25,051 |
| Sep 26, 2025 | 171.00 | 172.00 | 167.00 | 170.50 | 170.50 | 0.29% | 77,494 |
| Sep 25, 2025 | 173.00 | 176.00 | 170.00 | 170.00 | 170.00 | -2.58% | 89,410 |
| Sep 24, 2025 | 175.00 | 176.00 | 171.00 | 174.50 | 174.50 | - | 28,778 |
| Sep 23, 2025 | 178.00 | 180.00 | 172.00 | 174.50 | 174.50 | -0.29% | 40,125 |