SYNergy ScienTech Corp. (TPE:6558)
Taiwan
· Delayed Price · Currency is TWD 29.30
+0.15 (0.51%)
Apr 29, 2026, 1:30 PM CST
SYNergy ScienTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.25 | 29.60 | 29.00 | 29.15 | 29.15 | -1.85% | 331,563 |
| Apr 27, 2026 | 29.75 | 30.00 | 28.85 | 29.70 | 29.70 | -0.17% | 661,195 |
| Apr 24, 2026 | 30.65 | 31.75 | 29.50 | 29.75 | 29.75 | -2.62% | 630,264 |
| Apr 23, 2026 | 33.50 | 33.50 | 29.55 | 30.55 | 30.55 | -3.78% | 1,683,083 |
| Apr 22, 2026 | 30.60 | 32.15 | 30.60 | 31.75 | 31.75 | 4.10% | 1,339,336 |
| Apr 21, 2026 | 30.55 | 30.55 | 30.15 | 30.50 | 30.50 | 0.49% | 349,626 |
| Apr 20, 2026 | 30.30 | 30.85 | 30.10 | 30.35 | 30.35 | 1.17% | 520,193 |
| Apr 17, 2026 | 29.95 | 30.40 | 29.90 | 30.00 | 30.00 | 0.84% | 565,586 |
| Apr 16, 2026 | 29.85 | 29.85 | 29.50 | 29.75 | 29.75 | 0.68% | 301,042 |
| Apr 15, 2026 | 29.20 | 29.80 | 29.10 | 29.55 | 29.55 | 1.90% | 418,677 |
| Apr 14, 2026 | 28.85 | 29.25 | 28.75 | 29.00 | 29.00 | 0.87% | 513,542 |
| Apr 13, 2026 | 27.75 | 29.05 | 27.30 | 28.75 | 28.75 | 6.48% | 800,541 |
| Apr 10, 2026 | 27.25 | 27.55 | 27.00 | 27.00 | 27.00 | -0.92% | 348,928 |
| Apr 9, 2026 | 27.95 | 27.95 | 27.00 | 27.25 | 27.25 | -2.33% | 426,913 |
| Apr 8, 2026 | 27.30 | 27.95 | 27.25 | 27.90 | 27.90 | 3.33% | 389,794 |
| Apr 7, 2026 | 27.25 | 27.50 | 26.95 | 27.00 | 27.00 | -0.74% | 339,560 |
| Apr 2, 2026 | 28.00 | 28.50 | 27.20 | 27.20 | 27.20 | -3.72% | 342,526 |
| Apr 1, 2026 | 28.20 | 28.40 | 28.00 | 28.25 | 28.25 | 2.36% | 308,968 |
| Mar 31, 2026 | 28.15 | 28.55 | 27.20 | 27.60 | 27.60 | -2.13% | 561,927 |
| Mar 30, 2026 | 28.80 | 28.80 | 28.15 | 28.20 | 28.20 | -3.09% | 252,874 |
| Mar 27, 2026 | 29.15 | 29.95 | 29.00 | 29.10 | 29.10 | -1.02% | 424,593 |
| Mar 26, 2026 | 30.25 | 31.30 | 29.40 | 29.40 | 29.40 | -1.34% | 635,291 |
| Mar 25, 2026 | 29.85 | 30.65 | 29.75 | 29.80 | 29.80 | 2.58% | 788,906 |
| Mar 24, 2026 | 29.90 | 30.40 | 28.80 | 29.05 | 29.05 | 1.22% | 450,281 |
| Mar 23, 2026 | 28.50 | 29.35 | 28.05 | 28.70 | 28.70 | -2.05% | 259,512 |
| Mar 20, 2026 | 29.50 | 30.25 | 28.75 | 29.30 | 29.30 | -0.34% | 533,256 |
| Mar 19, 2026 | 29.80 | 29.85 | 29.30 | 29.40 | 29.40 | -1.34% | 363,898 |
| Mar 18, 2026 | 30.20 | 30.40 | 29.60 | 29.80 | 29.80 | -0.83% | 318,655 |
| Mar 17, 2026 | 29.80 | 30.30 | 29.80 | 30.05 | 30.05 | 1.18% | 403,996 |
| Mar 16, 2026 | 30.20 | 30.30 | 29.40 | 29.70 | 29.70 | -1.33% | 367,440 |
| Mar 13, 2026 | 29.70 | 30.25 | 29.10 | 30.10 | 30.10 | 1.01% | 422,220 |
| Mar 12, 2026 | 30.05 | 30.95 | 29.70 | 29.80 | 29.80 | -0.83% | 415,947 |
| Mar 11, 2026 | 29.75 | 30.20 | 29.75 | 30.05 | 30.05 | 1.18% | 349,154 |
| Mar 10, 2026 | 29.70 | 29.95 | 28.90 | 29.70 | 29.70 | 2.95% | 386,422 |
| Mar 9, 2026 | 29.05 | 29.30 | 28.05 | 28.85 | 28.85 | -5.87% | 781,870 |
| 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% | 1,078,263 |
| 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 |