Scientech Corporation (TPE:3583)
Taiwan
· Delayed Price · Currency is TWD 777.00
+39.00 (5.28%)
Apr 29, 2026, 11:20 AM CST
Scientech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 736.00 | 781.00 | 715.00 | 738.00 | 738.00 | 0.27% | 4,307,634 |
| Apr 27, 2026 | 770.00 | 770.00 | 734.00 | 736.00 | 736.00 | -9.69% | 2,286,791 |
| Apr 24, 2026 | 869.00 | 869.00 | 805.00 | 815.00 | 815.00 | -8.73% | 2,222,386 |
| Apr 23, 2026 | 931.00 | 931.00 | 766.00 | 893.00 | 893.00 | 5.43% | 3,085,910 |
| Apr 22, 2026 | 798.00 | 847.00 | 790.00 | 847.00 | 847.00 | 10.00% | 1,226,945 |
| Apr 21, 2026 | 819.00 | 828.00 | 770.00 | 770.00 | 770.00 | -4.70% | 1,868,073 |
| Apr 20, 2026 | 798.00 | 828.00 | 798.00 | 808.00 | 808.00 | 6.32% | 1,621,033 |
| Apr 17, 2026 | 704.00 | 774.00 | 698.00 | 760.00 | 760.00 | 7.95% | 2,080,688 |
| Apr 16, 2026 | 711.00 | 711.00 | 685.00 | 704.00 | 704.00 | 0.57% | 1,125,989 |
| Apr 15, 2026 | 690.00 | 705.00 | 670.00 | 700.00 | 700.00 | 2.49% | 1,898,198 |
| Apr 14, 2026 | 721.00 | 730.00 | 677.00 | 683.00 | 683.00 | -2.71% | 1,665,734 |
| Apr 13, 2026 | 700.00 | 724.00 | 678.00 | 702.00 | 702.00 | 4.31% | 6,928,595 |
| Apr 10, 2026 | 626.00 | 673.00 | 625.00 | 673.00 | 673.00 | 9.97% | 9,288,276 |
| Apr 9, 2026 | 572.00 | 612.00 | 571.00 | 612.00 | 612.00 | 9.87% | 4,928,080 |
| Apr 8, 2026 | 548.00 | 557.00 | 536.00 | 557.00 | 557.00 | 9.86% | 2,601,733 |
| Apr 7, 2026 | 477.50 | 507.00 | 477.00 | 507.00 | 507.00 | 9.98% | 2,536,924 |
| Apr 2, 2026 | 470.00 | 480.00 | 461.00 | 461.00 | 461.00 | -0.86% | 2,365,031 |
| Apr 1, 2026 | 489.00 | 491.50 | 459.50 | 465.00 | 465.00 | 2.54% | 3,093,591 |
| Mar 31, 2026 | 475.00 | 491.50 | 445.00 | 453.50 | 453.50 | -5.32% | 4,106,048 |
| Mar 30, 2026 | 481.00 | 485.50 | 469.50 | 479.00 | 479.00 | -3.72% | 2,657,397 |
| Mar 27, 2026 | 491.00 | 500.00 | 485.50 | 497.50 | 497.50 | -0.70% | 3,256,531 |
| Mar 26, 2026 | 517.00 | 532.00 | 490.00 | 501.00 | 501.00 | 0.80% | 9,981,090 |
| Mar 25, 2026 | 465.50 | 497.00 | 465.50 | 497.00 | 497.00 | 9.96% | 4,615,948 |
| Mar 24, 2026 | 453.50 | 462.00 | 446.50 | 452.00 | 452.00 | 3.67% | 6,589,126 |
| Mar 23, 2026 | 415.00 | 463.50 | 414.00 | 436.00 | 436.00 | 1.40% | 7,346,835 |
| Mar 20, 2026 | 421.00 | 443.50 | 420.00 | 430.00 | 430.00 | 3.24% | 5,801,543 |
| Mar 19, 2026 | 415.00 | 426.50 | 412.50 | 416.50 | 416.50 | -0.24% | 2,986,278 |
| Mar 18, 2026 | 420.00 | 426.50 | 415.50 | 417.50 | 417.50 | 2.33% | 3,633,579 |
| Mar 17, 2026 | 415.00 | 421.00 | 403.00 | 408.00 | 408.00 | 0.62% | 3,822,255 |
| Mar 16, 2026 | 389.00 | 417.00 | 386.00 | 405.50 | 405.50 | 5.60% | 5,443,354 |
| Mar 13, 2026 | 372.00 | 388.00 | 372.00 | 384.00 | 384.00 | 1.05% | 2,527,858 |
| Mar 12, 2026 | 369.00 | 389.00 | 369.00 | 380.00 | 380.00 | 2.29% | 3,528,203 |
| Mar 11, 2026 | 358.50 | 379.00 | 352.00 | 371.50 | 371.50 | 7.06% | 2,209,541 |
| Mar 10, 2026 | 340.00 | 350.50 | 335.50 | 347.00 | 347.00 | 6.77% | 1,003,197 |
| 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 |