Scientech Corporation (TPE:3583)
Taiwan
· Delayed Price · Currency is TWD 311.50
-2.00 (-0.64%)
At close: Dec 5, 2025
Scientech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 314.00 | 317.00 | 309.00 | 311.50 | 311.50 | -0.64% | 224,421 |
| Dec 4, 2025 | 316.00 | 321.50 | 313.50 | 313.50 | 313.50 | 0.32% | 467,163 |
| Dec 3, 2025 | 315.00 | 315.50 | 310.00 | 312.50 | 312.50 | 1.30% | 262,441 |
| Dec 2, 2025 | 311.50 | 312.50 | 308.50 | 308.50 | 308.50 | -0.48% | 230,409 |
| Dec 1, 2025 | 317.00 | 319.00 | 308.00 | 310.00 | 310.00 | -2.05% | 321,615 |
| Nov 28, 2025 | 319.50 | 319.50 | 316.00 | 316.50 | 316.50 | 0.16% | 300,918 |
| Nov 27, 2025 | 318.00 | 321.50 | 315.50 | 316.00 | 316.00 | - | 264,114 |
| Nov 26, 2025 | 316.50 | 319.50 | 314.50 | 316.00 | 316.00 | 2.10% | 343,140 |
| Nov 25, 2025 | 310.00 | 312.50 | 309.50 | 309.50 | 309.50 | 1.81% | 205,503 |
| Nov 24, 2025 | 307.50 | 307.50 | 302.00 | 304.00 | 304.00 | 0.66% | 226,209 |
| Nov 21, 2025 | 305.00 | 306.50 | 299.00 | 302.00 | 302.00 | -3.36% | 368,268 |
| Nov 20, 2025 | 308.50 | 313.00 | 308.50 | 312.50 | 312.50 | 3.82% | 318,256 |
| Nov 19, 2025 | 300.00 | 305.00 | 298.00 | 301.00 | 301.00 | 0.33% | 331,506 |
| Nov 18, 2025 | 305.00 | 311.50 | 300.00 | 300.00 | 300.00 | -3.69% | 520,949 |
| Nov 17, 2025 | 316.50 | 318.50 | 311.50 | 311.50 | 311.50 | -1.27% | 312,326 |
| Nov 14, 2025 | 318.50 | 320.50 | 315.00 | 315.50 | 315.50 | -2.77% | 551,718 |
| Nov 13, 2025 | 323.00 | 325.50 | 320.00 | 324.50 | 324.50 | 0.62% | 356,650 |
| Nov 12, 2025 | 331.50 | 334.00 | 322.50 | 322.50 | 322.50 | -1.07% | 653,139 |
| Nov 11, 2025 | 334.50 | 336.00 | 326.00 | 326.00 | 326.00 | -0.46% | 615,335 |
| Nov 10, 2025 | 333.50 | 335.00 | 322.00 | 327.50 | 327.50 | -2.67% | 1,163,153 |
| Nov 7, 2025 | 336.00 | 337.00 | 331.50 | 336.50 | 336.50 | -0.74% | 637,518 |
| Nov 6, 2025 | 346.50 | 349.50 | 338.00 | 339.00 | 339.00 | -1.45% | 816,186 |
| Nov 5, 2025 | 343.50 | 346.00 | 339.00 | 344.00 | 344.00 | -1.71% | 619,721 |
| Nov 4, 2025 | 367.00 | 367.50 | 349.00 | 350.00 | 350.00 | -4.11% | 928,367 |
| Nov 3, 2025 | 361.50 | 368.00 | 356.50 | 365.00 | 365.00 | 2.24% | 759,135 |
| Oct 31, 2025 | 355.00 | 361.00 | 352.00 | 357.00 | 357.00 | 1.56% | 659,168 |
| Oct 30, 2025 | 352.50 | 357.50 | 349.50 | 351.50 | 351.50 | -0.28% | 515,326 |
| Oct 29, 2025 | 353.50 | 358.00 | 352.00 | 352.50 | 352.50 | 0.28% | 464,759 |
| Oct 28, 2025 | 358.00 | 361.50 | 350.00 | 351.50 | 351.50 | -1.82% | 944,774 |
| Oct 27, 2025 | 363.00 | 364.00 | 358.00 | 358.00 | 358.00 | 0.14% | 441,727 |
| Oct 23, 2025 | 358.00 | 361.50 | 355.00 | 357.50 | 357.50 | -0.42% | 572,399 |
| Oct 22, 2025 | 367.00 | 367.00 | 355.00 | 359.00 | 359.00 | -2.05% | 1,451,238 |
| Oct 21, 2025 | 373.50 | 375.50 | 366.00 | 366.50 | 366.50 | -1.08% | 767,681 |
| Oct 20, 2025 | 372.50 | 373.50 | 368.00 | 370.50 | 370.50 | 0.14% | 529,837 |
| Oct 17, 2025 | 381.50 | 384.50 | 369.50 | 370.00 | 370.00 | -4.15% | 1,679,237 |
| Oct 16, 2025 | 381.00 | 386.00 | 379.00 | 386.00 | 386.00 | 1.85% | 1,537,176 |
| Oct 15, 2025 | 368.00 | 379.00 | 365.00 | 379.00 | 379.00 | 3.84% | 913,882 |
| Oct 14, 2025 | 384.00 | 390.00 | 365.00 | 365.00 | 365.00 | -3.18% | 1,582,266 |
| Oct 13, 2025 | 362.00 | 377.00 | 362.00 | 377.00 | 377.00 | -1.05% | 911,047 |
| Oct 9, 2025 | 381.00 | 384.00 | 376.00 | 381.00 | 381.00 | 0.93% | 1,155,833 |
| Oct 8, 2025 | 376.50 | 383.00 | 371.00 | 377.50 | 377.50 | -0.66% | 818,668 |
| Oct 7, 2025 | 382.50 | 391.00 | 378.50 | 380.00 | 380.00 | -0.39% | 1,547,481 |
| Oct 3, 2025 | 382.00 | 383.00 | 377.00 | 381.50 | 381.50 | 0.79% | 945,994 |
| Oct 2, 2025 | 389.00 | 391.00 | 377.00 | 378.50 | 378.50 | -1.82% | 1,790,654 |
| Oct 1, 2025 | 393.50 | 400.00 | 382.00 | 385.50 | 385.50 | -2.41% | 2,111,655 |
| Sep 30, 2025 | 378.00 | 395.00 | 377.50 | 395.00 | 395.00 | 4.50% | 2,051,123 |
| Sep 26, 2025 | 405.00 | 405.00 | 374.00 | 378.00 | 378.00 | -6.67% | 3,429,468 |
| Sep 25, 2025 | 425.00 | 427.50 | 402.00 | 405.00 | 405.00 | -5.04% | 7,558,560 |
| Sep 24, 2025 | 398.00 | 426.50 | 395.00 | 426.50 | 426.50 | 9.92% | 12,168,170 |
| Sep 23, 2025 | 385.00 | 398.00 | 384.00 | 388.00 | 388.00 | 3.60% | 5,762,821 |
| Sep 22, 2025 | 369.00 | 382.50 | 369.00 | 374.50 | 374.50 | 2.32% | 1,126,970 |
| Sep 19, 2025 | 374.50 | 376.00 | 365.50 | 366.00 | 366.00 | -2.01% | 926,909 |
| Sep 18, 2025 | 358.00 | 377.00 | 358.00 | 373.50 | 373.50 | 4.48% | 1,646,704 |
| Sep 17, 2025 | 357.50 | 361.50 | 355.00 | 357.50 | 357.50 | 0.42% | 469,365 |
| Sep 16, 2025 | 359.00 | 363.00 | 355.50 | 356.00 | 356.00 | -0.56% | 599,559 |
| Sep 15, 2025 | 362.50 | 364.00 | 357.00 | 358.00 | 358.00 | -1.24% | 621,027 |
| Sep 12, 2025 | 371.50 | 374.00 | 362.50 | 362.50 | 362.50 | -1.63% | 773,286 |
| Sep 11, 2025 | 382.00 | 385.00 | 368.50 | 368.50 | 368.50 | -3.03% | 1,473,886 |
| Sep 10, 2025 | 387.50 | 390.00 | 380.00 | 380.00 | 380.00 | -1.94% | 1,699,239 |
| Sep 9, 2025 | 386.00 | 388.00 | 375.00 | 387.50 | 387.50 | 1.31% | 1,290,297 |
| Sep 8, 2025 | 389.00 | 391.00 | 381.00 | 382.50 | 382.50 | -0.65% | 1,482,866 |
| Sep 5, 2025 | 376.00 | 385.00 | 375.00 | 385.00 | 385.00 | 3.22% | 1,326,782 |
| Sep 4, 2025 | 382.00 | 384.00 | 373.00 | 373.00 | 373.00 | -2.36% | 925,092 |
| Sep 3, 2025 | 376.00 | 382.50 | 370.00 | 382.00 | 382.00 | 2.28% | 1,104,800 |
| Sep 2, 2025 | 386.00 | 388.00 | 373.50 | 373.50 | 373.50 | -1.97% | 1,416,046 |
| Sep 1, 2025 | 387.00 | 394.50 | 379.00 | 381.00 | 381.00 | -2.31% | 2,211,197 |
| Aug 29, 2025 | 399.50 | 402.00 | 388.50 | 390.00 | 390.00 | -0.89% | 2,886,102 |
| Aug 28, 2025 | 385.00 | 394.00 | 377.00 | 393.50 | 393.50 | 2.74% | 4,048,224 |
| Aug 27, 2025 | 381.00 | 385.50 | 377.50 | 383.00 | 383.00 | 1.73% | 2,910,918 |
| Aug 26, 2025 | 372.00 | 376.50 | 364.00 | 376.50 | 376.50 | 1.07% | 1,586,508 |
| Aug 25, 2025 | 373.00 | 378.00 | 370.00 | 372.50 | 372.50 | 1.78% | 1,970,233 |
| Aug 22, 2025 | 375.00 | 375.00 | 365.00 | 366.00 | 366.00 | -0.68% | 2,052,902 |
| Aug 21, 2025 | 360.00 | 378.00 | 360.00 | 368.50 | 368.50 | 3.66% | 3,206,486 |
| Aug 20, 2025 | 372.50 | 373.00 | 351.00 | 355.50 | 355.50 | -2.74% | 3,540,068 |
| Aug 19, 2025 | 355.00 | 377.50 | 353.50 | 365.50 | 365.50 | 3.39% | 5,287,535 |
| Aug 18, 2025 | 354.00 | 355.50 | 350.00 | 353.50 | 353.50 | 0.28% | 712,213 |
| Aug 15, 2025 | 353.50 | 359.50 | 348.00 | 352.50 | 352.50 | 0.43% | 1,138,554 |
| Aug 14, 2025 | 354.00 | 356.50 | 348.00 | 351.00 | 351.00 | -0.57% | 1,031,774 |
| Aug 13, 2025 | 364.00 | 366.00 | 351.50 | 353.00 | 353.00 | -2.08% | 1,508,312 |
| Aug 12, 2025 | 365.00 | 367.00 | 358.00 | 360.50 | 360.50 | -0.69% | 1,311,517 |
| Aug 11, 2025 | 366.00 | 368.00 | 359.00 | 363.00 | 363.00 | -1.76% | 1,908,188 |
| Aug 8, 2025 | 380.00 | 383.50 | 363.50 | 369.50 | 369.50 | -0.94% | 6,549,611 |
| Aug 7, 2025 | 344.00 | 373.00 | 344.00 | 373.00 | 373.00 | 9.87% | 6,949,999 |
| Aug 6, 2025 | 343.00 | 344.50 | 338.00 | 339.50 | 339.50 | -1.74% | 758,406 |
| Aug 5, 2025 | 355.00 | 358.50 | 344.50 | 345.50 | 345.50 | -1.29% | 1,596,550 |
| Aug 4, 2025 | 344.50 | 364.50 | 343.50 | 350.00 | 350.00 | 0.72% | 3,502,933 |
| Aug 1, 2025 | 335.00 | 348.50 | 331.50 | 347.50 | 347.50 | 2.51% | 905,845 |
| Jul 31, 2025 | 337.50 | 342.00 | 335.50 | 339.00 | 339.00 | 1.04% | 579,371 |
| Jul 30, 2025 | 340.00 | 340.50 | 332.50 | 335.50 | 335.50 | -0.89% | 423,759 |
| Jul 29, 2025 | 345.00 | 345.00 | 332.50 | 338.50 | 338.50 | -1.31% | 777,073 |
| Jul 28, 2025 | 340.00 | 346.00 | 339.50 | 343.00 | 343.00 | 1.18% | 495,346 |
| Jul 25, 2025 | 344.00 | 345.00 | 338.50 | 339.00 | 339.00 | -1.45% | 540,660 |
| Jul 24, 2025 | 348.50 | 348.50 | 342.00 | 344.00 | 344.00 | - | 532,437 |
| Jul 23, 2025 | 341.00 | 345.50 | 340.00 | 344.00 | 344.00 | 1.78% | 560,927 |
| Jul 22, 2025 | 351.50 | 354.00 | 336.50 | 338.00 | 338.00 | -3.98% | 1,660,291 |
| Jul 21, 2025 | 354.00 | 357.00 | 352.00 | 352.00 | 352.00 | -0.85% | 1,002,620 |
| Jul 18, 2025 | 359.00 | 366.00 | 353.00 | 355.00 | 355.00 | 0.57% | 3,580,455 |
| Jul 17, 2025 | 345.00 | 353.00 | 344.00 | 353.00 | 353.00 | 3.52% | 1,764,823 |
| Jul 16, 2025 | 348.50 | 355.00 | 341.00 | 341.00 | 341.00 | -0.58% | 1,808,544 |
| Jul 15, 2025 | 334.00 | 344.00 | 334.00 | 343.00 | 343.00 | 2.69% | 738,994 |