Scientech Corporation (TPE:3583)
Taiwan · Delayed Price · Currency is TWD 872.00
+27.00 (3.20%)
Jun 4, 2026, 1:30 PM CST
Scientech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 837.00 | 885.00 | 836.00 | 867.00 | 867.00 | 2.60% | 1,831,744 |
| Jun 3, 2026 | 857.00 | 883.00 | 843.00 | 845.00 | 845.00 | - | 1,341,728 |
| Jun 2, 2026 | 874.00 | 882.00 | 835.00 | 845.00 | 845.00 | -2.54% | 1,835,042 |
| Jun 1, 2026 | 867.00 | 880.00 | 851.00 | 867.00 | 867.00 | - | 1,598,854 |
| May 29, 2026 | 921.00 | 947.00 | 861.00 | 867.00 | 867.00 | -1.14% | 4,881,211 |
| May 28, 2026 | 878.00 | 947.00 | 872.00 | 877.00 | 877.00 | 0.11% | 4,759,940 |
| May 27, 2026 | 917.00 | 917.00 | 873.00 | 876.00 | 876.00 | -3.52% | 2,189,557 |
| May 26, 2026 | 921.00 | 932.00 | 902.00 | 908.00 | 908.00 | -0.87% | 1,727,027 |
| May 25, 2026 | 891.00 | 957.00 | 888.00 | 916.00 | 916.00 | 4.69% | 2,911,488 |
| May 22, 2026 | 881.00 | 916.00 | 867.00 | 875.00 | 875.00 | 1.63% | 2,131,668 |
| May 21, 2026 | 859.00 | 875.00 | 848.00 | 861.00 | 861.00 | 4.24% | 1,608,023 |
| May 20, 2026 | 842.00 | 848.00 | 809.00 | 826.00 | 826.00 | -1.90% | 1,583,885 |
| May 19, 2026 | 908.00 | 908.00 | 835.00 | 842.00 | 842.00 | -6.44% | 2,343,483 |
| May 18, 2026 | 868.00 | 910.00 | 848.00 | 900.00 | 900.00 | 1.35% | 2,059,642 |
| May 15, 2026 | 955.00 | 960.00 | 881.00 | 888.00 | 888.00 | -4.41% | 3,559,752 |
| May 14, 2026 | 990.00 | 1,010.00 | 923.00 | 929.00 | 929.00 | -3.83% | 5,211,786 |
| May 13, 2026 | 915.00 | 971.00 | 895.00 | 966.00 | 966.00 | 1.47% | 6,906,177 |
| May 12, 2026 | 906.00 | 952.00 | 847.00 | 952.00 | 952.00 | 9.93% | 5,891,822 |
| May 11, 2026 | 800.00 | 866.00 | 800.00 | 866.00 | 866.00 | 9.90% | 3,749,702 |
| May 8, 2026 | 804.00 | 813.00 | 773.00 | 788.00 | 788.00 | -1.13% | 1,833,135 |
| May 7, 2026 | 821.00 | 821.00 | 784.00 | 797.00 | 797.00 | -0.75% | 2,562,819 |
| May 6, 2026 | 805.00 | 812.00 | 756.00 | 803.00 | 803.00 | 1.13% | 3,496,478 |
| May 5, 2026 | 793.00 | 826.00 | 778.00 | 794.00 | 794.00 | 0.13% | 2,559,336 |
| May 4, 2026 | 824.00 | 828.00 | 772.00 | 793.00 | 793.00 | 0.13% | 3,625,667 |
| Apr 30, 2026 | 788.00 | 827.00 | 781.00 | 792.00 | 792.00 | 2.59% | 5,424,450 |
| Apr 29, 2026 | 729.00 | 791.00 | 721.00 | 772.00 | 772.00 | 4.61% | 4,088,323 |
| Apr 28, 2026 | 736.00 | 781.00 | 715.00 | 738.00 | 738.00 | 0.27% | 4,307,634 |
| Apr 27, 2026 | 770.00 | 770.00 | 734.00 | 736.00 | 736.00 | -9.69% | 2,286,791 |
| Apr 24, 2026 | 869.00 | 869.00 | 805.00 | 815.00 | 815.00 | -8.73% | 2,338,615 |
| Apr 23, 2026 | 931.00 | 931.00 | 766.00 | 893.00 | 893.00 | 5.43% | 3,085,910 |
| Apr 22, 2026 | 798.00 | 847.00 | 790.00 | 847.00 | 847.00 | 10.00% | 1,226,945 |
| Apr 21, 2026 | 819.00 | 828.00 | 770.00 | 770.00 | 770.00 | -4.70% | 1,974,080 |
| Apr 20, 2026 | 798.00 | 828.00 | 798.00 | 808.00 | 808.00 | 6.32% | 1,621,033 |
| Apr 17, 2026 | 704.00 | 774.00 | 698.00 | 760.00 | 760.00 | 7.95% | 2,080,688 |
| Apr 16, 2026 | 711.00 | 711.00 | 685.00 | 704.00 | 704.00 | 0.57% | 1,125,989 |
| Apr 15, 2026 | 690.00 | 705.00 | 670.00 | 700.00 | 700.00 | 2.49% | 1,898,198 |
| Apr 14, 2026 | 721.00 | 730.00 | 677.00 | 683.00 | 683.00 | -2.71% | 1,665,734 |
| Apr 13, 2026 | 700.00 | 724.00 | 678.00 | 702.00 | 702.00 | 4.31% | 6,928,595 |
| Apr 10, 2026 | 626.00 | 673.00 | 625.00 | 673.00 | 673.00 | 9.97% | 9,288,276 |
| Apr 9, 2026 | 572.00 | 612.00 | 571.00 | 612.00 | 612.00 | 9.87% | 4,928,080 |
| Apr 8, 2026 | 548.00 | 557.00 | 536.00 | 557.00 | 557.00 | 9.86% | 2,601,733 |
| Apr 7, 2026 | 477.50 | 507.00 | 477.00 | 507.00 | 507.00 | 9.98% | 2,536,924 |
| Apr 2, 2026 | 470.00 | 480.00 | 461.00 | 461.00 | 461.00 | -0.86% | 2,365,031 |
| Apr 1, 2026 | 489.00 | 491.50 | 459.50 | 465.00 | 465.00 | 2.54% | 3,093,591 |
| Mar 31, 2026 | 475.00 | 491.50 | 445.00 | 453.50 | 453.50 | -5.32% | 4,106,048 |
| Mar 30, 2026 | 481.00 | 485.50 | 469.50 | 479.00 | 479.00 | -3.72% | 2,657,397 |
| Mar 27, 2026 | 491.00 | 500.00 | 485.50 | 497.50 | 497.50 | -0.70% | 3,256,531 |
| Mar 26, 2026 | 517.00 | 532.00 | 490.00 | 501.00 | 501.00 | 0.80% | 9,981,090 |
| Mar 25, 2026 | 465.50 | 497.00 | 465.50 | 497.00 | 497.00 | 9.96% | 4,615,948 |
| Mar 24, 2026 | 453.50 | 462.00 | 446.50 | 452.00 | 452.00 | 3.67% | 6,589,126 |