Scientech Corporation (TPE:3583)
Taiwan · Delayed Price · Currency is TWD 737.00
+34.00 (4.84%)
Aug 6, 2026, 1:30 PM CST
Scientech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 730.00 | 738.00 | 703.00 | 703.00 | 703.00 | 0.57% | 932,333 |
| Aug 4, 2026 | 667.00 | 725.00 | 667.00 | 699.00 | 699.00 | 4.33% | 811,112 |
| Aug 3, 2026 | 629.00 | 689.00 | 626.00 | 670.00 | 670.00 | 3.08% | 1,056,441 |
| Jul 31, 2026 | 653.00 | 653.00 | 636.00 | 650.00 | 650.00 | 9.43% | 827,743 |
| Jul 30, 2026 | 580.00 | 638.00 | 573.00 | 594.00 | 594.00 | -3.92% | 788,149 |
| Jul 29, 2026 | 688.00 | 695.00 | 619.00 | 624.00 | 618.24 | -9.17% | 1,093,471 |
| Jul 28, 2026 | 712.00 | 732.00 | 687.00 | 687.00 | 680.66 | -8.28% | 845,920 |
| Jul 27, 2026 | 715.00 | 754.00 | 703.00 | 749.00 | 742.09 | 4.76% | 901,379 |
| Jul 24, 2026 | 746.00 | 757.00 | 708.00 | 715.00 | 708.40 | -5.80% | 898,968 |
| Jul 23, 2026 | 775.00 | 780.00 | 743.00 | 759.00 | 752.00 | -1.04% | 707,591 |
| Jul 22, 2026 | 764.00 | 779.00 | 752.00 | 767.00 | 759.92 | 2.27% | 947,730 |
| Jul 21, 2026 | 740.00 | 760.00 | 718.00 | 750.00 | 743.08 | 3.02% | 958,363 |
| Jul 20, 2026 | 740.00 | 749.00 | 700.00 | 728.00 | 721.28 | -2.54% | 1,298,862 |
| Jul 17, 2026 | 800.00 | 801.00 | 747.00 | 747.00 | 740.11 | -10.00% | 1,414,605 |
| Jul 16, 2026 | 835.00 | 864.00 | 811.00 | 830.00 | 822.34 | -1.43% | 2,594,346 |
| Jul 15, 2026 | 766.00 | 842.00 | 747.00 | 842.00 | 834.23 | 9.92% | 1,973,910 |
| Jul 14, 2026 | 796.00 | 800.00 | 719.00 | 766.00 | 758.93 | -3.53% | 1,164,967 |
| Jul 13, 2026 | 830.00 | 842.00 | 786.00 | 794.00 | 786.67 | -2.82% | 1,054,901 |
| Jul 9, 2026 | 788.00 | 855.00 | 780.00 | 817.00 | 809.46 | 4.08% | 1,422,147 |
| Jul 8, 2026 | 811.00 | 811.00 | 771.00 | 785.00 | 777.76 | -2.85% | 1,052,048 |
| Jul 7, 2026 | 860.00 | 878.00 | 805.00 | 808.00 | 800.55 | -6.05% | 1,252,626 |
| Jul 6, 2026 | 862.00 | 865.00 | 836.00 | 860.00 | 852.07 | 1.06% | 1,435,655 |
| Jul 3, 2026 | 904.00 | 907.00 | 848.00 | 851.00 | 843.15 | -6.28% | 2,309,697 |
| Jul 2, 2026 | 899.00 | 925.00 | 872.00 | 908.00 | 899.62 | 0.33% | 1,628,437 |
| Jul 1, 2026 | 909.00 | 946.00 | 885.00 | 905.00 | 896.65 | 0.11% | 3,000,033 |
| Jun 30, 2026 | 890.00 | 925.00 | 889.00 | 904.00 | 895.66 | 4.99% | 2,680,518 |
| Jun 29, 2026 | 814.00 | 885.00 | 806.00 | 861.00 | 853.06 | 6.03% | 1,675,852 |
| Jun 26, 2026 | 848.00 | 871.00 | 800.00 | 812.00 | 804.51 | -4.47% | 1,242,126 |
| Jun 25, 2026 | 870.00 | 873.00 | 850.00 | 850.00 | 842.16 | -0.93% | 693,979 |
| Jun 24, 2026 | 866.00 | 876.00 | 849.00 | 858.00 | 850.08 | -2.72% | 929,675 |
| Jun 23, 2026 | 895.00 | 895.00 | 865.00 | 882.00 | 873.86 | -0.79% | 1,685,203 |
| Jun 22, 2026 | 917.00 | 939.00 | 885.00 | 889.00 | 880.80 | - | 2,288,227 |
| Jun 18, 2026 | 828.00 | 895.00 | 823.00 | 889.00 | 880.80 | 7.50% | 2,795,253 |
| Jun 17, 2026 | 805.00 | 829.00 | 801.00 | 827.00 | 819.37 | 1.22% | 830,790 |
| Jun 16, 2026 | 826.00 | 840.00 | 809.00 | 817.00 | 809.46 | - | 1,018,501 |
| Jun 15, 2026 | 821.00 | 832.00 | 815.00 | 817.00 | 809.46 | 1.74% | 851,162 |
| Jun 12, 2026 | 824.00 | 831.00 | 803.00 | 803.00 | 795.59 | 1.52% | 1,310,901 |
| Jun 11, 2026 | 781.00 | 809.00 | 740.00 | 791.00 | 783.70 | 0.64% | 1,989,319 |
| Jun 10, 2026 | 846.00 | 859.00 | 785.00 | 786.00 | 778.75 | -9.24% | 2,577,247 |
| Jun 9, 2026 | 852.00 | 882.00 | 839.00 | 866.00 | 858.01 | 7.31% | 2,016,927 |
| Jun 8, 2026 | 782.00 | 811.00 | 782.00 | 807.00 | 799.55 | -7.03% | 1,672,178 |
| Jun 5, 2026 | 862.00 | 896.00 | 845.00 | 868.00 | 859.99 | -0.46% | 2,236,615 |
| Jun 4, 2026 | 837.00 | 885.00 | 836.00 | 872.00 | 863.96 | 3.20% | 1,970,691 |
| Jun 3, 2026 | 857.00 | 883.00 | 843.00 | 845.00 | 837.20 | - | 1,341,728 |
| Jun 2, 2026 | 874.00 | 882.00 | 835.00 | 845.00 | 837.20 | -2.54% | 1,835,456 |
| Jun 1, 2026 | 867.00 | 880.00 | 851.00 | 867.00 | 859.00 | - | 1,598,854 |
| May 29, 2026 | 921.00 | 947.00 | 861.00 | 867.00 | 859.00 | -1.14% | 4,881,211 |
| May 28, 2026 | 878.00 | 947.00 | 872.00 | 877.00 | 868.91 | 0.11% | 4,759,940 |
| May 27, 2026 | 917.00 | 917.00 | 873.00 | 876.00 | 867.92 | -3.52% | 2,189,557 |
| May 26, 2026 | 921.00 | 932.00 | 902.00 | 908.00 | 899.62 | -0.87% | 1,727,027 |