Scientech Corporation (TPE:3583)
Taiwan · Delayed Price · Currency is TWD 760.00
+19.00 (2.56%)
Aug 27, 2026, 1:30 PM CST
Scientech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 697.00 | 750.00 | 695.00 | 741.00 | 741.00 | 6.93% | 1,177,440 |
| Aug 25, 2026 | 687.00 | 698.00 | 661.00 | 693.00 | 693.00 | 0.73% | 480,694 |
| Aug 24, 2026 | 704.00 | 727.00 | 688.00 | 688.00 | 688.00 | -2.27% | 686,712 |
| Aug 21, 2026 | 712.00 | 715.00 | 699.00 | 704.00 | 704.00 | -1.26% | 559,155 |
| Aug 20, 2026 | 715.00 | 718.00 | 693.00 | 713.00 | 713.00 | 0.99% | 646,391 |
| Aug 19, 2026 | 690.00 | 739.00 | 684.00 | 706.00 | 706.00 | 0.57% | 1,456,683 |
| Aug 18, 2026 | 743.00 | 743.00 | 697.00 | 702.00 | 702.00 | -3.70% | 960,810 |
| Aug 17, 2026 | 707.00 | 744.00 | 704.00 | 729.00 | 729.00 | 2.53% | 714,183 |
| Aug 14, 2026 | 727.00 | 735.00 | 707.00 | 711.00 | 711.00 | -1.11% | 792,923 |
| Aug 13, 2026 | 737.00 | 759.00 | 718.00 | 719.00 | 719.00 | -2.04% | 1,156,922 |
| Aug 12, 2026 | 702.00 | 739.00 | 702.00 | 734.00 | 734.00 | 4.56% | 1,157,906 |
| Aug 11, 2026 | 696.00 | 720.00 | 689.00 | 702.00 | 702.00 | 0.86% | 726,273 |
| Aug 10, 2026 | 703.00 | 720.00 | 693.00 | 696.00 | 696.00 | 0.43% | 666,678 |
| Aug 7, 2026 | 739.00 | 740.00 | 688.00 | 693.00 | 693.00 | -5.97% | 1,080,436 |
| Aug 6, 2026 | 700.00 | 738.00 | 685.00 | 737.00 | 737.00 | 4.84% | 880,012 |
| 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 |