Scientech Corporation (TPE:3583)
Taiwan
· Delayed Price · Currency is TWD 325.00
-31.00 (-8.71%)
Mar 9, 2026, 1:35 PM CST
Scientech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 328.00 | 329.50 | 321.00 | 325.00 | 325.00 | -8.71% | 947,415 |
| Mar 6, 2026 | 358.00 | 365.00 | 353.50 | 356.00 | 356.00 | -1.11% | 1,069,414 |
| Mar 5, 2026 | 356.00 | 365.00 | 349.00 | 360.00 | 360.00 | 6.04% | 1,659,588 |
| Mar 4, 2026 | 355.50 | 359.00 | 338.00 | 339.50 | 339.50 | -6.86% | 1,573,445 |
| Mar 3, 2026 | 368.50 | 384.00 | 364.00 | 364.50 | 364.50 | -0.95% | 2,938,551 |
| Mar 2, 2026 | 354.00 | 377.50 | 352.00 | 368.00 | 368.00 | -0.81% | 2,379,602 |
| Feb 26, 2026 | 362.00 | 378.00 | 359.50 | 371.00 | 371.00 | 3.06% | 4,352,471 |
| Feb 25, 2026 | 366.50 | 367.00 | 351.00 | 360.00 | 360.00 | 0.28% | 1,892,805 |
| Feb 24, 2026 | 348.00 | 368.00 | 339.50 | 359.00 | 359.00 | 3.91% | 3,382,637 |
| Feb 23, 2026 | 325.00 | 350.00 | 324.00 | 345.50 | 345.50 | 7.80% | 2,072,137 |
| Feb 11, 2026 | 321.50 | 323.00 | 314.00 | 320.50 | 320.50 | 0.47% | 313,016 |
| Feb 10, 2026 | 321.00 | 323.00 | 318.00 | 319.00 | 319.00 | -0.31% | 178,749 |
| Feb 9, 2026 | 320.00 | 323.00 | 318.50 | 320.00 | 320.00 | 3.06% | 400,190 |
| Feb 6, 2026 | 312.00 | 312.00 | 303.00 | 310.50 | 310.50 | -1.43% | 357,798 |
| Feb 5, 2026 | 323.00 | 323.00 | 313.50 | 315.00 | 315.00 | -2.78% | 416,560 |
| Feb 4, 2026 | 318.00 | 324.50 | 317.50 | 324.00 | 324.00 | 1.09% | 314,035 |
| Feb 3, 2026 | 326.00 | 326.50 | 316.00 | 320.50 | 320.50 | 0.79% | 365,456 |
| Feb 2, 2026 | 325.00 | 325.00 | 317.00 | 318.00 | 318.00 | -2.75% | 542,113 |
| Jan 30, 2026 | 336.00 | 336.00 | 323.50 | 327.00 | 327.00 | -3.25% | 998,650 |
| Jan 29, 2026 | 348.50 | 352.50 | 335.00 | 338.00 | 338.00 | -3.70% | 2,044,827 |
| Jan 28, 2026 | 329.50 | 351.50 | 329.50 | 351.00 | 351.00 | 7.01% | 1,977,347 |
| Jan 27, 2026 | 331.50 | 331.50 | 327.00 | 328.00 | 328.00 | 0.15% | 322,671 |
| Jan 26, 2026 | 335.00 | 337.00 | 324.50 | 327.50 | 327.50 | -1.21% | 430,033 |
| Jan 23, 2026 | 335.00 | 335.00 | 327.00 | 331.50 | 331.50 | 0.15% | 337,345 |
| Jan 22, 2026 | 325.00 | 333.50 | 325.00 | 331.00 | 331.00 | 2.80% | 553,993 |
| Jan 21, 2026 | 324.50 | 331.00 | 321.50 | 322.00 | 322.00 | -1.53% | 437,137 |
| Jan 20, 2026 | 323.00 | 330.00 | 321.50 | 327.00 | 327.00 | 1.87% | 523,692 |
| Jan 19, 2026 | 329.50 | 329.50 | 320.50 | 321.00 | 321.00 | -3.02% | 1,350,088 |
| Jan 16, 2026 | 351.00 | 355.50 | 331.00 | 331.00 | 331.00 | -2.65% | 2,324,823 |
| Jan 15, 2026 | 344.00 | 344.50 | 337.00 | 340.00 | 340.00 | -1.16% | 577,267 |
| Jan 14, 2026 | 338.50 | 347.00 | 338.00 | 344.00 | 344.00 | 1.47% | 472,564 |
| Jan 13, 2026 | 351.00 | 356.00 | 338.00 | 339.00 | 339.00 | -2.02% | 953,311 |
| Jan 12, 2026 | 348.50 | 354.50 | 344.00 | 346.00 | 346.00 | 0.58% | 495,318 |
| Jan 9, 2026 | 341.00 | 345.50 | 335.50 | 344.00 | 344.00 | 0.73% | 498,635 |
| Jan 8, 2026 | 347.00 | 347.50 | 339.00 | 341.50 | 341.50 | -2.57% | 992,832 |
| Jan 7, 2026 | 359.00 | 364.00 | 350.00 | 350.50 | 350.50 | -2.37% | 1,555,034 |
| Jan 6, 2026 | 357.00 | 359.00 | 349.00 | 359.00 | 359.00 | 2.43% | 2,975,319 |
| Jan 5, 2026 | 347.00 | 354.00 | 344.00 | 350.50 | 350.50 | 3.39% | 2,260,880 |
| Jan 2, 2026 | 339.50 | 347.50 | 337.50 | 339.00 | 339.00 | 1.50% | 1,116,430 |
| Dec 31, 2025 | 337.50 | 341.00 | 334.00 | 334.00 | 334.00 | -0.60% | 368,561 |
| Dec 30, 2025 | 332.00 | 339.50 | 327.00 | 336.00 | 336.00 | 0.30% | 459,925 |
| Dec 29, 2025 | 329.50 | 339.00 | 325.50 | 335.00 | 335.00 | 2.45% | 427,989 |
| Dec 26, 2025 | 331.00 | 331.00 | 327.00 | 327.00 | 327.00 | -0.30% | 237,981 |
| Dec 24, 2025 | 333.50 | 333.50 | 328.00 | 328.00 | 328.00 | -0.46% | 198,332 |
| Dec 23, 2025 | 330.00 | 336.00 | 328.00 | 329.50 | 329.50 | 0.76% | 335,247 |
| Dec 22, 2025 | 330.50 | 332.50 | 325.00 | 327.00 | 327.00 | 0.62% | 254,064 |
| Dec 19, 2025 | 324.00 | 326.50 | 321.50 | 325.00 | 325.00 | 1.88% | 166,718 |
| Dec 18, 2025 | 321.50 | 323.00 | 318.50 | 319.00 | 319.00 | -1.85% | 233,752 |
| Dec 17, 2025 | 333.00 | 333.00 | 323.50 | 325.00 | 325.00 | -1.96% | 276,904 |
| Dec 16, 2025 | 333.00 | 333.00 | 322.50 | 331.50 | 331.50 | -1.19% | 456,157 |
| Dec 15, 2025 | 328.00 | 335.50 | 326.00 | 335.50 | 335.50 | -0.45% | 289,349 |
| Dec 12, 2025 | 337.00 | 342.00 | 334.00 | 337.00 | 337.00 | 0.15% | 591,551 |
| Dec 11, 2025 | 335.00 | 348.00 | 332.50 | 336.50 | 336.50 | 1.36% | 1,448,623 |
| Dec 10, 2025 | 328.50 | 332.00 | 323.00 | 332.00 | 332.00 | 3.75% | 664,222 |
| Dec 9, 2025 | 325.00 | 329.50 | 318.00 | 320.00 | 320.00 | -1.54% | 732,285 |
| Dec 8, 2025 | 313.50 | 325.00 | 313.50 | 325.00 | 325.00 | 4.33% | 860,287 |
| 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 |