Scientech Corporation (TPE:3583)
Taiwan · Delayed Price · Currency is TWD 318.00
-9.00 (-2.75%)
Feb 2, 2026, 1:35 PM CST
Scientech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 305.00 | 306.50 | 299.00 | 302.00 | 302.00 | -3.36% | 368,268 |
| Nov 20, 2025 | 308.50 | 313.00 | 308.50 | 312.50 | 312.50 | 3.82% | 318,256 |