Syntek Semiconductor Co., Ltd. (TPEX:5302)
Taiwan
· Delayed Price · Currency is TWD 11.15
-0.15 (-1.33%)
Apr 29, 2026, 1:30 PM CST
Syntek Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.30 | 11.50 | 11.10 | 11.15 | 11.15 | -1.33% | 564,566 |
| Apr 28, 2026 | 11.60 | 11.60 | 11.25 | 11.30 | 11.30 | -3.00% | 605,797 |
| Apr 27, 2026 | 12.60 | 12.65 | 11.65 | 11.65 | 11.65 | -2.51% | 1,668,303 |
| Apr 24, 2026 | 11.35 | 12.10 | 11.30 | 11.95 | 11.95 | 6.22% | 1,886,029 |
| Apr 23, 2026 | 11.95 | 11.95 | 11.00 | 11.25 | 11.25 | -4.66% | 1,170,732 |
| Apr 22, 2026 | 11.55 | 12.25 | 11.25 | 11.80 | 11.80 | 4.42% | 1,804,767 |
| Apr 21, 2026 | 10.75 | 11.50 | 10.75 | 11.30 | 11.30 | 5.12% | 938,668 |
| Apr 20, 2026 | 11.00 | 11.15 | 10.75 | 10.75 | 10.75 | -1.83% | 574,673 |
| Apr 17, 2026 | 11.05 | 11.25 | 10.95 | 10.95 | 10.95 | 0.46% | 576,622 |
| Apr 16, 2026 | 11.00 | 11.10 | 10.90 | 10.90 | 10.90 | - | 385,360 |
| Apr 15, 2026 | 11.00 | 11.20 | 10.80 | 10.90 | 10.90 | -0.91% | 549,269 |
| Apr 14, 2026 | 10.95 | 11.25 | 10.80 | 11.00 | 11.00 | 2.33% | 456,066 |
| Apr 13, 2026 | 10.95 | 10.95 | 10.40 | 10.75 | 10.75 | -1.83% | 404,097 |
| Apr 10, 2026 | 11.15 | 11.15 | 10.85 | 10.95 | 10.95 | -1.79% | 410,670 |
| Apr 9, 2026 | 11.00 | 11.40 | 11.00 | 11.15 | 11.15 | 2.29% | 596,418 |
| Apr 8, 2026 | 10.60 | 10.95 | 10.60 | 10.90 | 10.90 | 2.83% | 323,618 |
| Apr 7, 2026 | 10.90 | 10.95 | 10.60 | 10.60 | 10.60 | -2.75% | 357,172 |
| Apr 2, 2026 | 11.05 | 11.05 | 10.65 | 10.90 | 10.90 | 0.93% | 348,738 |
| Apr 1, 2026 | 11.05 | 11.15 | 10.80 | 10.80 | 10.80 | 0.93% | 339,700 |
| Mar 31, 2026 | 10.95 | 11.10 | 10.60 | 10.70 | 10.70 | -2.73% | 377,592 |
| Mar 30, 2026 | 11.30 | 11.35 | 11.00 | 11.00 | 11.00 | -3.51% | 466,243 |
| Mar 27, 2026 | 11.30 | 11.45 | 11.25 | 11.40 | 11.40 | - | 252,217 |
| Mar 26, 2026 | 11.75 | 11.75 | 11.40 | 11.40 | 11.40 | -0.87% | 440,387 |
| Mar 25, 2026 | 11.50 | 11.75 | 11.35 | 11.50 | 11.50 | - | 372,423 |
| Mar 24, 2026 | 11.90 | 11.90 | 11.20 | 11.50 | 11.50 | 1.77% | 550,240 |
| Mar 23, 2026 | 11.50 | 11.75 | 11.20 | 11.30 | 11.30 | -4.24% | 537,875 |
| Mar 20, 2026 | 12.25 | 12.25 | 11.75 | 11.80 | 11.80 | -1.67% | 718,539 |
| Mar 19, 2026 | 11.70 | 12.20 | 11.70 | 12.00 | 12.00 | -2.04% | 1,026,614 |
| Mar 18, 2026 | 13.30 | 13.35 | 12.25 | 12.25 | 12.25 | -0.41% | 3,154,473 |
| Mar 17, 2026 | 11.45 | 12.30 | 11.40 | 12.30 | 12.30 | 9.82% | 1,221,004 |
| Mar 16, 2026 | 11.30 | 11.50 | 11.05 | 11.20 | 11.20 | 0.45% | 543,090 |
| Mar 13, 2026 | 11.15 | 11.45 | 11.00 | 11.15 | 11.15 | -2.62% | 456,801 |
| Mar 12, 2026 | 11.30 | 11.55 | 11.10 | 11.45 | 11.45 | 1.33% | 423,971 |
| Mar 11, 2026 | 10.80 | 11.55 | 10.80 | 11.30 | 11.30 | 0.89% | 692,956 |
| Mar 10, 2026 | 11.15 | 11.40 | 11.10 | 11.20 | 11.20 | 1.82% | 504,200 |
| Mar 9, 2026 | 11.00 | 11.10 | 10.70 | 11.00 | 11.00 | -5.98% | 844,189 |
| Mar 6, 2026 | 11.45 | 11.80 | 11.35 | 11.70 | 11.70 | -2.09% | 731,391 |
| Mar 5, 2026 | 11.40 | 12.35 | 11.40 | 11.95 | 11.95 | 6.22% | 1,033,113 |
| Mar 4, 2026 | 11.60 | 11.90 | 11.00 | 11.25 | 11.25 | -7.02% | 974,255 |
| Mar 3, 2026 | 12.80 | 13.30 | 12.05 | 12.10 | 12.10 | -4.35% | 1,396,369 |
| Mar 2, 2026 | 12.40 | 12.70 | 11.95 | 12.65 | 12.65 | 0.40% | 1,166,109 |
| Feb 26, 2026 | 12.55 | 12.90 | 12.40 | 12.60 | 12.60 | 0.40% | 1,590,858 |
| Feb 25, 2026 | 12.75 | 13.05 | 12.00 | 12.55 | 12.55 | 0.80% | 2,735,992 |
| Feb 24, 2026 | 11.40 | 12.45 | 11.40 | 12.45 | 12.45 | 9.69% | 1,372,272 |
| Feb 23, 2026 | 11.40 | 11.60 | 11.25 | 11.35 | 11.35 | -0.44% | 675,952 |
| Feb 11, 2026 | 11.15 | 11.60 | 11.00 | 11.40 | 11.40 | -1.30% | 927,014 |
| Feb 10, 2026 | 12.30 | 12.60 | 11.55 | 11.55 | 11.55 | -4.55% | 1,952,208 |
| Feb 9, 2026 | 11.50 | 12.10 | 11.50 | 12.10 | 12.10 | 10.00% | 1,130,644 |
| Feb 6, 2026 | 11.05 | 11.30 | 10.60 | 11.00 | 11.00 | -0.90% | 538,667 |
| Feb 5, 2026 | 11.30 | 11.35 | 11.10 | 11.10 | 11.10 | -2.20% | 288,646 |
| Feb 4, 2026 | 11.40 | 11.55 | 11.05 | 11.35 | 11.35 | 0.44% | 380,843 |
| Feb 3, 2026 | 10.95 | 11.45 | 10.95 | 11.30 | 11.30 | 3.67% | 537,878 |
| Feb 2, 2026 | 11.45 | 11.45 | 10.80 | 10.90 | 10.90 | -5.22% | 951,073 |
| Jan 30, 2026 | 12.25 | 12.25 | 11.50 | 11.50 | 11.50 | -5.74% | 858,106 |
| Jan 29, 2026 | 12.10 | 12.45 | 11.75 | 12.20 | 12.20 | 2.52% | 984,227 |
| Jan 28, 2026 | 12.35 | 12.35 | 11.90 | 11.90 | 11.90 | -1.65% | 909,043 |
| Jan 27, 2026 | 12.65 | 12.65 | 12.10 | 12.10 | 12.10 | -5.47% | 1,105,333 |
| Jan 26, 2026 | 12.15 | 12.95 | 11.30 | 12.80 | 12.80 | 6.67% | 2,258,237 |
| Jan 23, 2026 | 12.60 | 12.90 | 11.85 | 12.00 | 12.00 | -6.61% | 1,796,061 |
| Jan 22, 2026 | 13.10 | 13.50 | 12.70 | 12.85 | 12.85 | -4.81% | 2,308,005 |
| Jan 21, 2026 | 13.90 | 14.50 | 13.05 | 13.50 | 13.50 | - | 7,332,524 |
| Jan 20, 2026 | 12.80 | 13.50 | 12.50 | 13.50 | 13.50 | 9.76% | 5,125,411 |
| Jan 19, 2026 | 11.20 | 12.30 | 10.80 | 12.30 | 12.30 | 9.82% | 2,382,278 |
| Jan 16, 2026 | 11.65 | 11.65 | 11.00 | 11.20 | 11.20 | -3.86% | 1,898,209 |
| Jan 15, 2026 | 12.40 | 12.40 | 11.40 | 11.65 | 11.65 | -5.28% | 1,925,382 |
| Jan 14, 2026 | 12.75 | 12.80 | 11.60 | 12.30 | 12.30 | - | 2,214,633 |
| Jan 13, 2026 | 13.30 | 13.30 | 12.30 | 12.30 | 12.30 | -0.81% | 5,044,078 |
| Jan 12, 2026 | 11.70 | 12.40 | 11.50 | 12.40 | 12.40 | 9.73% | 5,658,816 |
| Jan 9, 2026 | 10.50 | 11.30 | 10.00 | 11.30 | 11.30 | 9.71% | 4,336,659 |
| Jan 8, 2026 | 9.38 | 10.30 | 9.35 | 10.30 | 10.30 | 9.81% | 1,461,387 |
| Jan 7, 2026 | 9.48 | 9.50 | 9.31 | 9.38 | 9.38 | -0.11% | 376,095 |
| Jan 6, 2026 | 9.18 | 9.48 | 9.07 | 9.39 | 9.39 | 2.62% | 366,255 |
| Jan 5, 2026 | 9.50 | 9.50 | 9.10 | 9.15 | 9.15 | -3.17% | 256,932 |
| Jan 2, 2026 | 9.60 | 9.78 | 9.18 | 9.45 | 9.45 | 3.50% | 456,094 |
| Dec 31, 2025 | 9.06 | 9.14 | 9.06 | 9.13 | 9.13 | 0.77% | 168,506 |
| Dec 30, 2025 | 9.05 | 9.09 | 9.00 | 9.06 | 9.06 | 0.11% | 217,194 |
| Dec 29, 2025 | 9.01 | 9.25 | 9.00 | 9.05 | 9.05 | 0.44% | 294,025 |
| Dec 26, 2025 | 9.00 | 9.13 | 9.00 | 9.01 | 9.01 | 0.11% | 165,701 |
| Dec 24, 2025 | 9.00 | 9.05 | 8.90 | 9.00 | 9.00 | -0.11% | 114,227 |
| Dec 23, 2025 | 9.01 | 9.09 | 8.90 | 9.01 | 9.01 | - | 145,872 |
| Dec 22, 2025 | 9.32 | 9.32 | 9.00 | 9.01 | 9.01 | 0.22% | 133,122 |
| Dec 19, 2025 | 9.00 | 9.12 | 8.90 | 8.99 | 8.99 | -0.11% | 116,562 |
| Dec 18, 2025 | 8.95 | 9.12 | 8.90 | 9.00 | 9.00 | -0.22% | 102,430 |
| Dec 17, 2025 | 9.10 | 9.18 | 9.02 | 9.02 | 9.02 | -0.33% | 151,747 |
| Dec 16, 2025 | 9.07 | 9.20 | 9.00 | 9.05 | 9.05 | -0.66% | 155,159 |
| Dec 15, 2025 | 8.90 | 9.33 | 8.82 | 9.11 | 9.11 | 1.11% | 200,869 |
| Dec 12, 2025 | 9.13 | 9.13 | 9.00 | 9.01 | 9.01 | 0.78% | 141,914 |
| Dec 11, 2025 | 9.24 | 9.24 | 8.90 | 8.94 | 8.94 | -1.32% | 162,440 |
| Dec 10, 2025 | 9.30 | 9.42 | 9.00 | 9.06 | 9.06 | -4.23% | 432,764 |
| Dec 9, 2025 | 9.29 | 9.89 | 9.20 | 9.46 | 9.46 | 3.84% | 634,545 |
| Dec 8, 2025 | 8.70 | 9.22 | 8.70 | 9.11 | 9.11 | 4.71% | 2,274,091 |
| Dec 5, 2025 | 8.96 | 8.96 | 8.60 | 8.70 | 8.70 | -1.14% | 41,457 |
| Dec 4, 2025 | 8.75 | 8.96 | 8.68 | 8.80 | 8.80 | 0.57% | 262,181 |
| Dec 3, 2025 | 8.73 | 8.97 | 8.68 | 8.75 | 8.75 | 0.23% | 133,298 |
| Dec 2, 2025 | 8.60 | 9.09 | 8.60 | 8.73 | 8.73 | 2.22% | 200,090 |
| Dec 1, 2025 | 8.53 | 8.61 | 8.53 | 8.54 | 8.54 | -0.81% | 93,556 |
| Nov 28, 2025 | 8.50 | 8.72 | 8.44 | 8.61 | 8.61 | 1.29% | 124,050 |
| Nov 27, 2025 | 8.62 | 8.79 | 8.50 | 8.50 | 8.50 | -1.51% | 130,860 |
| Nov 26, 2025 | 8.56 | 8.75 | 8.50 | 8.63 | 8.63 | 0.82% | 73,850 |
| Nov 25, 2025 | 8.54 | 8.69 | 8.54 | 8.56 | 8.56 | 0.71% | 36,238 |