SYNergy ScienTech Corp. (TPE:6558)
Taiwan
· Delayed Price · Currency is TWD 28.85
-1.80 (-5.87%)
Mar 9, 2026, 1:30 PM CST
SYNergy ScienTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.90 | 31.95 | 30.60 | 30.65 | 30.65 | -0.81% | 454,887 |
| Mar 5, 2026 | 30.95 | 31.45 | 30.40 | 30.90 | 30.90 | 3.00% | 450,197 |
| Mar 4, 2026 | 31.95 | 31.95 | 29.90 | 30.00 | 30.00 | -6.83% | 966,079 |
| Mar 3, 2026 | 33.70 | 34.25 | 32.20 | 32.20 | 32.20 | -3.01% | 961,696 |
| Mar 2, 2026 | 32.80 | 33.40 | 32.30 | 33.20 | 33.20 | -2.21% | 550,340 |
| Feb 26, 2026 | 33.80 | 34.70 | 33.75 | 33.95 | 33.95 | 1.80% | 1,060,504 |
| Feb 25, 2026 | 34.30 | 34.30 | 33.30 | 33.35 | 33.35 | -1.62% | 552,241 |
| Feb 24, 2026 | 34.25 | 34.45 | 33.60 | 33.90 | 33.90 | -0.88% | 711,823 |
| Feb 23, 2026 | 33.00 | 34.25 | 32.50 | 34.20 | 34.20 | 3.01% | 723,700 |
| Feb 11, 2026 | 33.75 | 33.75 | 33.00 | 33.20 | 33.20 | -2.06% | 645,283 |
| Feb 10, 2026 | 34.65 | 34.75 | 33.90 | 33.90 | 33.90 | -1.60% | 534,469 |
| Feb 9, 2026 | 35.40 | 35.45 | 34.45 | 34.45 | 34.45 | -0.29% | 549,681 |
| Feb 6, 2026 | 35.85 | 35.85 | 34.10 | 34.55 | 34.55 | -3.63% | 786,705 |
| Feb 5, 2026 | 35.70 | 37.60 | 35.35 | 35.85 | 35.85 | -0.14% | 2,163,430 |
| Feb 4, 2026 | 35.90 | 35.90 | 35.00 | 35.90 | 35.90 | 1.13% | 546,337 |
| Feb 3, 2026 | 36.40 | 36.60 | 35.25 | 35.50 | 35.50 | 0.42% | 1,136,397 |
| Feb 2, 2026 | 35.10 | 37.40 | 35.00 | 35.35 | 35.35 | -1.53% | 2,129,153 |
| Jan 30, 2026 | 38.15 | 38.15 | 35.60 | 35.90 | 35.90 | -7.35% | 2,175,962 |
| Jan 29, 2026 | 41.00 | 41.55 | 38.65 | 38.75 | 38.75 | 0.65% | 5,245,353 |
| Jan 28, 2026 | 37.65 | 39.40 | 37.40 | 38.50 | 38.50 | 2.53% | 2,795,209 |
| Jan 27, 2026 | 38.95 | 38.95 | 37.45 | 37.55 | 37.55 | -3.10% | 1,142,979 |
| Jan 26, 2026 | 37.70 | 39.10 | 37.45 | 38.75 | 38.75 | 2.11% | 1,831,843 |
| Jan 23, 2026 | 38.50 | 39.95 | 37.85 | 37.95 | 37.95 | 0.80% | 4,582,790 |
| Jan 22, 2026 | 36.35 | 38.00 | 36.35 | 37.65 | 37.65 | 4.15% | 2,194,636 |
| Jan 21, 2026 | 36.95 | 36.95 | 36.10 | 36.15 | 36.15 | -2.17% | 845,654 |
| Jan 20, 2026 | 37.20 | 37.95 | 36.70 | 36.95 | 36.95 | 0.54% | 1,254,083 |
| Jan 19, 2026 | 36.75 | 37.45 | 36.30 | 36.75 | 36.75 | - | 731,448 |
| Jan 16, 2026 | 36.90 | 37.15 | 36.55 | 36.75 | 36.75 | - | 523,095 |
| Jan 15, 2026 | 37.20 | 37.20 | 36.35 | 36.75 | 36.75 | -0.54% | 470,230 |
| Jan 14, 2026 | 36.10 | 36.95 | 36.00 | 36.95 | 36.95 | 2.64% | 728,750 |
| Jan 13, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -1.91% | 563,118 |
| Jan 12, 2026 | 36.90 | 36.90 | 36.25 | 36.70 | 36.70 | 0.82% | 468,355 |
| Jan 9, 2026 | 36.60 | 37.85 | 36.20 | 36.40 | 36.40 | 0.69% | 1,163,829 |
| Jan 8, 2026 | 37.30 | 37.30 | 36.10 | 36.15 | 36.15 | -2.95% | 683,992 |
| Jan 7, 2026 | 37.80 | 37.80 | 37.15 | 37.25 | 37.25 | -0.93% | 607,036 |
| Jan 6, 2026 | 36.50 | 37.95 | 36.45 | 37.60 | 37.60 | 3.87% | 1,108,877 |
| Jan 5, 2026 | 37.75 | 37.75 | 36.20 | 36.20 | 36.20 | -2.95% | 880,481 |
| Jan 2, 2026 | 37.50 | 38.10 | 37.00 | 37.30 | 37.30 | 0.81% | 821,210 |
| Dec 31, 2025 | 37.50 | 37.75 | 36.90 | 37.00 | 37.00 | -1.20% | 738,065 |
| Dec 30, 2025 | 37.75 | 37.75 | 37.25 | 37.45 | 37.45 | -0.79% | 739,458 |
| Dec 29, 2025 | 38.40 | 38.70 | 37.75 | 37.75 | 37.75 | -1.18% | 674,764 |
| Dec 26, 2025 | 38.75 | 39.10 | 38.15 | 38.20 | 38.20 | -1.16% | 628,499 |
| Dec 24, 2025 | 39.75 | 39.75 | 38.60 | 38.65 | 38.65 | -1.40% | 697,778 |
| Dec 23, 2025 | 40.10 | 40.20 | 39.05 | 39.20 | 39.20 | -1.51% | 1,155,781 |
| Dec 22, 2025 | 39.35 | 39.85 | 39.15 | 39.80 | 39.80 | 2.05% | 1,684,715 |
| Dec 19, 2025 | 41.00 | 41.30 | 39.00 | 39.00 | 39.00 | -6.14% | 13,131,550 |
| Dec 18, 2025 | 38.25 | 41.55 | 38.25 | 41.55 | 41.55 | 9.92% | 6,480,083 |
| Dec 17, 2025 | 37.60 | 38.70 | 37.60 | 37.80 | 37.80 | 1.07% | 804,433 |
| Dec 16, 2025 | 38.25 | 39.20 | 37.05 | 37.40 | 37.40 | -2.09% | 1,128,813 |
| Dec 15, 2025 | 37.35 | 38.40 | 37.10 | 38.20 | 38.20 | 0.13% | 415,612 |
| Dec 12, 2025 | 38.50 | 38.60 | 37.75 | 38.15 | 38.15 | 0.13% | 537,639 |
| Dec 11, 2025 | 38.60 | 39.30 | 37.95 | 38.10 | 38.10 | 0.26% | 1,428,096 |
| Dec 10, 2025 | 38.10 | 39.10 | 38.00 | 38.00 | 38.00 | 0.93% | 1,338,886 |
| Dec 9, 2025 | 38.00 | 38.10 | 37.50 | 37.65 | 37.65 | -0.26% | 469,236 |
| Dec 8, 2025 | 38.25 | 38.60 | 37.55 | 37.75 | 37.75 | - | 628,243 |
| Dec 5, 2025 | 38.40 | 38.40 | 37.40 | 37.75 | 37.75 | -0.66% | 533,459 |
| Dec 4, 2025 | 39.00 | 39.15 | 38.00 | 38.00 | 38.00 | -1.55% | 890,964 |
| Dec 3, 2025 | 38.50 | 39.15 | 37.70 | 38.60 | 38.60 | 1.58% | 1,326,069 |
| Dec 2, 2025 | 39.50 | 39.50 | 38.00 | 38.00 | 38.00 | -4.04% | 1,861,034 |
| Dec 1, 2025 | 38.65 | 41.75 | 38.15 | 39.60 | 39.60 | 2.19% | 8,507,318 |
| Nov 28, 2025 | 37.00 | 40.20 | 36.85 | 38.75 | 38.75 | 6.02% | 8,957,475 |
| Nov 27, 2025 | 36.85 | 37.30 | 36.20 | 36.55 | 36.55 | -0.14% | 744,834 |
| Nov 26, 2025 | 36.10 | 36.90 | 36.10 | 36.60 | 36.60 | 2.23% | 559,388 |
| Nov 25, 2025 | 35.40 | 36.10 | 35.35 | 35.80 | 35.80 | 2.43% | 547,328 |
| Nov 24, 2025 | 35.25 | 35.25 | 34.65 | 34.95 | 34.95 | 0.72% | 454,801 |
| Nov 21, 2025 | 35.40 | 36.10 | 34.00 | 34.70 | 34.70 | -5.58% | 894,783 |
| Nov 20, 2025 | 36.40 | 36.90 | 36.10 | 36.75 | 36.75 | 2.65% | 854,418 |
| Nov 19, 2025 | 36.25 | 36.80 | 35.40 | 35.80 | 35.80 | -1.10% | 874,231 |
| Nov 18, 2025 | 37.30 | 38.05 | 36.20 | 36.20 | 36.20 | -2.82% | 1,440,215 |
| Nov 17, 2025 | 37.60 | 38.05 | 37.25 | 37.25 | 37.25 | -0.67% | 715,883 |
| Nov 14, 2025 | 38.05 | 38.35 | 37.45 | 37.50 | 37.50 | -2.47% | 567,817 |
| Nov 13, 2025 | 39.20 | 39.40 | 38.40 | 38.45 | 38.45 | -2.04% | 705,281 |
| Nov 12, 2025 | 39.05 | 39.85 | 39.05 | 39.25 | 39.25 | 0.90% | 551,333 |
| Nov 11, 2025 | 39.60 | 40.00 | 38.85 | 38.90 | 38.90 | -2.02% | 644,727 |
| Nov 10, 2025 | 39.95 | 39.95 | 38.35 | 39.70 | 39.70 | 1.53% | 876,592 |
| Nov 7, 2025 | 40.10 | 40.25 | 39.10 | 39.10 | 39.10 | -2.86% | 728,893 |
| Nov 6, 2025 | 40.50 | 41.85 | 40.20 | 40.25 | 40.25 | -0.25% | 1,127,480 |
| Nov 5, 2025 | 39.70 | 40.75 | 38.35 | 40.35 | 40.35 | 0.88% | 1,692,706 |
| Nov 4, 2025 | 40.50 | 42.65 | 40.00 | 40.00 | 40.00 | -0.50% | 2,926,335 |
| Nov 3, 2025 | 40.00 | 40.85 | 39.95 | 40.20 | 40.20 | 0.37% | 591,246 |
| Oct 31, 2025 | 40.60 | 40.60 | 40.00 | 40.05 | 40.05 | -0.12% | 699,597 |
| Oct 30, 2025 | 41.45 | 41.45 | 39.90 | 40.10 | 40.10 | -2.08% | 885,992 |
| Oct 29, 2025 | 42.00 | 42.30 | 40.85 | 40.95 | 40.95 | -1.33% | 801,407 |
| Oct 28, 2025 | 43.30 | 43.30 | 41.50 | 41.50 | 41.50 | -4.05% | 1,046,587 |
| Oct 27, 2025 | 43.50 | 44.00 | 42.10 | 43.25 | 43.25 | 0.93% | 1,664,977 |
| Oct 23, 2025 | 43.65 | 45.00 | 42.85 | 42.85 | 42.85 | -2.83% | 2,986,361 |
| Oct 22, 2025 | 41.90 | 45.00 | 41.70 | 44.10 | 44.10 | 5.25% | 7,344,303 |
| Oct 21, 2025 | 41.85 | 42.20 | 41.60 | 41.90 | 41.90 | 1.21% | 716,982 |
| Oct 20, 2025 | 41.40 | 41.60 | 40.70 | 41.40 | 41.40 | 0.98% | 648,978 |
| Oct 17, 2025 | 41.50 | 41.65 | 40.95 | 41.00 | 41.00 | -2.15% | 872,466 |
| Oct 16, 2025 | 42.00 | 42.50 | 41.35 | 41.90 | 41.90 | 0.48% | 759,436 |
| Oct 15, 2025 | 42.35 | 42.35 | 41.20 | 41.70 | 41.70 | -0.24% | 788,434 |
| Oct 14, 2025 | 44.00 | 44.00 | 41.80 | 41.80 | 41.80 | -3.58% | 1,066,953 |
| Oct 13, 2025 | 40.90 | 43.45 | 40.90 | 43.35 | 43.35 | -2.58% | 1,028,333 |
| Oct 9, 2025 | 45.90 | 46.00 | 44.50 | 44.50 | 44.50 | -2.63% | 1,490,072 |
| Oct 8, 2025 | 45.45 | 46.60 | 45.40 | 45.70 | 45.70 | 0.22% | 1,446,020 |
| Oct 7, 2025 | 46.55 | 46.80 | 45.30 | 45.60 | 45.60 | -1.08% | 1,245,050 |
| Oct 3, 2025 | 47.30 | 47.30 | 46.10 | 46.10 | 46.10 | -1.71% | 903,671 |
| Oct 2, 2025 | 48.70 | 48.80 | 46.90 | 46.90 | 46.90 | -1.57% | 1,332,155 |
| Oct 1, 2025 | 48.90 | 49.00 | 47.65 | 47.65 | 47.65 | -2.56% | 1,118,265 |