Skip to main content
Syntek Semiconductor Co., Ltd. (TPEX:5302)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
11.20
+0.20 (1.82%)
Mar 10, 2026, 1:30 PM CST

Syntek Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202611.0011.1010.7011.0011.00-5.98%844,189
Mar 6, 202611.4511.8011.3511.7011.70-2.09%731,391
Mar 5, 202611.4012.3511.4011.9511.956.22%1,033,113
Mar 4, 202611.6011.9011.0011.2511.25-7.02%974,255
Mar 3, 202612.8013.3012.0512.1012.10-4.35%1,396,369
Mar 2, 202612.4012.7011.9512.6512.650.40%1,166,109
Feb 26, 202612.5512.9012.4012.6012.600.40%1,590,858
Feb 25, 202612.7513.0512.0012.5512.550.80%2,735,992
Feb 24, 202611.4012.4511.4012.4512.459.69%1,372,272
Feb 23, 202611.4011.6011.2511.3511.35-0.44%675,952
Feb 11, 202611.1511.6011.0011.4011.40-1.30%927,014
Feb 10, 202612.3012.6011.5511.5511.55-4.55%1,952,208
Feb 9, 202611.5012.1011.5012.1012.1010.00%1,130,644
Feb 6, 202611.0511.3010.6011.0011.00-0.90%538,667
Feb 5, 202611.3011.3511.1011.1011.10-2.20%288,646
Feb 4, 202611.4011.5511.0511.3511.350.44%380,843
Feb 3, 202610.9511.4510.9511.3011.303.67%537,878
Feb 2, 202611.4511.4510.8010.9010.90-5.22%951,073
Jan 30, 202612.2512.2511.5011.5011.50-5.74%858,106
Jan 29, 202612.1012.4511.7512.2012.202.52%984,227
Jan 28, 202612.3512.3511.9011.9011.90-1.65%909,043
Jan 27, 202612.6512.6512.1012.1012.10-5.47%1,105,333
Jan 26, 202612.1512.9511.3012.8012.806.67%2,258,237
Jan 23, 202612.6012.9011.8512.0012.00-6.61%1,796,061
Jan 22, 202613.1013.5012.7012.8512.85-4.81%2,308,005
Jan 21, 202613.9014.5013.0513.5013.50-7,332,524
Jan 20, 202612.8013.5012.5013.5013.509.76%5,125,411
Jan 19, 202611.2012.3010.8012.3012.309.82%2,382,278
Jan 16, 202611.6511.6511.0011.2011.20-3.86%1,898,209
Jan 15, 202612.4012.4011.4011.6511.65-5.28%1,925,382
Jan 14, 202612.7512.8011.6012.3012.30-2,214,633
Jan 13, 202613.3013.3012.3012.3012.30-0.81%5,044,078
Jan 12, 202611.7012.4011.5012.4012.409.73%5,658,816
Jan 9, 202610.5011.3010.0011.3011.309.71%4,336,659
Jan 8, 20269.3810.309.3510.3010.309.81%1,461,387
Jan 7, 20269.489.509.319.389.38-0.11%376,095
Jan 6, 20269.189.489.079.399.392.62%366,255
Jan 5, 20269.509.509.109.159.15-3.17%256,932
Jan 2, 20269.609.789.189.459.453.50%456,094
Dec 31, 20259.069.149.069.139.130.77%168,506
Dec 30, 20259.059.099.009.069.060.11%217,194
Dec 29, 20259.019.259.009.059.050.44%294,025
Dec 26, 20259.009.139.009.019.010.11%165,701
Dec 24, 20259.009.058.909.009.00-0.11%114,227
Dec 23, 20259.019.098.909.019.01-145,872
Dec 22, 20259.329.329.009.019.010.22%133,122
Dec 19, 20259.009.128.908.998.99-0.11%116,562
Dec 18, 20258.959.128.909.009.00-0.22%102,430
Dec 17, 20259.109.189.029.029.02-0.33%151,747
Dec 16, 20259.079.209.009.059.05-0.66%155,159
Dec 15, 20258.909.338.829.119.111.11%200,869
Dec 12, 20259.139.139.009.019.010.78%141,914
Dec 11, 20259.249.248.908.948.94-1.32%162,440
Dec 10, 20259.309.429.009.069.06-4.23%432,764
Dec 9, 20259.299.899.209.469.463.84%634,545
Dec 8, 20258.709.228.709.119.114.71%2,274,091
Dec 5, 20258.968.968.608.708.70-1.14%41,457
Dec 4, 20258.758.968.688.808.800.57%262,181
Dec 3, 20258.738.978.688.758.750.23%133,298
Dec 2, 20258.609.098.608.738.732.22%200,090
Dec 1, 20258.538.618.538.548.54-0.81%93,556
Nov 28, 20258.508.728.448.618.611.29%124,050
Nov 27, 20258.628.798.508.508.50-1.51%130,860
Nov 26, 20258.568.758.508.638.630.82%73,850
Nov 25, 20258.548.698.548.568.560.71%36,238
Nov 24, 20258.618.658.408.508.50-1.73%91,068
Nov 21, 20258.638.658.508.658.65-1.26%88,139
Nov 20, 20258.558.958.558.768.762.58%79,160
Nov 19, 20258.758.888.538.548.540.12%107,475
Nov 18, 20258.958.958.508.538.53-4.69%167,183
Nov 17, 20259.149.398.958.958.95-2.08%134,796
Nov 14, 20259.429.429.059.149.140.44%193,410
Nov 13, 20259.239.349.029.109.10-2.67%314,239
Nov 12, 20259.499.589.129.359.351.52%563,452
Nov 11, 20259.259.699.209.219.21-4.46%771,237
Nov 10, 20259.509.709.209.649.644.78%1,217,565
Nov 7, 20258.379.208.379.209.209.92%703,098
Nov 6, 20258.298.578.298.378.37-1.18%133,513
Nov 5, 20258.518.677.838.478.47-0.47%227,726
Nov 4, 20258.728.788.518.518.51-2.41%83,538
Nov 3, 20258.788.828.708.728.72-0.68%92,030
Oct 31, 20258.868.908.788.788.78-0.90%172,734
Oct 30, 20258.848.968.848.868.86-1.23%134,230
Oct 29, 20258.909.058.898.978.970.79%148,033
Oct 28, 20258.919.098.798.908.90-1.11%156,428
Oct 27, 20258.909.188.799.009.001.35%280,991
Oct 23, 20258.889.008.878.888.88-0.22%76,501
Oct 22, 20258.959.028.898.908.90-1.33%137,000
Oct 21, 20258.909.098.909.029.020.22%151,150
Oct 20, 20258.899.208.899.009.000.90%147,628
Oct 17, 20258.809.128.808.928.920.11%111,404
Oct 16, 20258.829.058.828.918.910.45%100,527
Oct 15, 20258.958.958.858.878.87-0.89%175,078
Oct 14, 20258.929.108.908.958.95-0.67%275,060
Oct 13, 20258.669.098.669.019.01-2.59%151,933
Oct 9, 20259.099.309.099.259.252.21%294,510
Oct 8, 20259.069.279.009.059.05-0.11%102,313
Oct 7, 20259.199.299.009.069.06-1.31%238,951
Oct 3, 20258.989.478.989.189.181.66%168,327
Oct 2, 20259.029.148.959.039.030.11%196,080