SYNergy ScienTech Corp. (TPE:6558)
Taiwan · Delayed Price · Currency is TWD 25.50
+0.80 (3.24%)
Aug 26, 2026, 1:30 PM CST
SYNergy ScienTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 25.20 | 25.20 | 24.30 | 24.70 | 24.70 | -1.00% | 111,601 |
| Aug 24, 2026 | 24.50 | 25.10 | 24.50 | 24.95 | 24.95 | 1.22% | 94,587 |
| Aug 21, 2026 | 24.60 | 25.00 | 24.60 | 24.65 | 24.65 | -0.80% | 89,954 |
| Aug 20, 2026 | 24.80 | 25.00 | 24.60 | 24.85 | 24.85 | 0.81% | 110,876 |
| Aug 19, 2026 | 24.85 | 25.20 | 24.65 | 24.65 | 24.65 | -1.40% | 138,771 |
| Aug 18, 2026 | 25.55 | 25.55 | 25.00 | 25.00 | 25.00 | -2.15% | 169,574 |
| Aug 17, 2026 | 25.70 | 25.95 | 25.45 | 25.55 | 25.55 | -0.97% | 107,570 |
| Aug 14, 2026 | 26.15 | 26.15 | 25.70 | 25.80 | 25.80 | -1.15% | 142,200 |
| Aug 13, 2026 | 26.95 | 27.00 | 26.10 | 26.10 | 26.10 | -3.15% | 247,687 |
| Aug 12, 2026 | 26.60 | 27.15 | 26.60 | 26.95 | 26.95 | 0.56% | 180,882 |
| Aug 11, 2026 | 26.00 | 27.30 | 26.00 | 26.80 | 26.80 | 0.19% | 267,676 |
| Aug 10, 2026 | 26.40 | 27.30 | 26.20 | 26.75 | 26.75 | 3.68% | 299,314 |
| Aug 7, 2026 | 26.05 | 26.50 | 25.80 | 25.80 | 25.80 | -1.71% | 231,763 |
| Aug 6, 2026 | 25.20 | 26.60 | 25.20 | 26.25 | 26.25 | 2.74% | 475,350 |
| Aug 5, 2026 | 25.45 | 25.95 | 25.45 | 25.55 | 25.55 | 2.00% | 195,247 |
| Aug 4, 2026 | 24.40 | 25.50 | 24.15 | 25.05 | 25.05 | 2.66% | 231,761 |
| Aug 3, 2026 | 23.50 | 24.60 | 23.45 | 24.40 | 24.40 | 3.83% | 254,524 |
| Jul 31, 2026 | 23.20 | 23.95 | 23.20 | 23.50 | 23.50 | 3.98% | 333,359 |
| Jul 30, 2026 | 23.00 | 23.90 | 22.55 | 22.60 | 22.60 | -2.38% | 532,015 |
| Jul 29, 2026 | 24.55 | 25.00 | 22.55 | 23.15 | 23.15 | -7.03% | 878,052 |
| Jul 28, 2026 | 26.50 | 26.50 | 24.90 | 24.90 | 24.90 | -7.09% | 646,955 |
| Jul 27, 2026 | 27.00 | 27.00 | 26.50 | 26.80 | 26.80 | -0.74% | 164,984 |
| Jul 24, 2026 | 27.20 | 27.90 | 26.90 | 27.00 | 27.00 | -1.46% | 239,274 |
| Jul 23, 2026 | 27.95 | 28.05 | 27.20 | 27.40 | 27.40 | -1.08% | 114,625 |
| Jul 22, 2026 | 27.55 | 27.95 | 27.50 | 27.70 | 27.70 | 0.91% | 183,724 |
| Jul 21, 2026 | 27.10 | 27.80 | 26.90 | 27.45 | 27.45 | 3.39% | 169,185 |
| Jul 20, 2026 | 27.20 | 27.80 | 25.85 | 26.55 | 26.55 | -2.75% | 385,853 |
| Jul 17, 2026 | 28.60 | 28.60 | 27.30 | 27.30 | 27.30 | -5.70% | 492,939 |
| Jul 16, 2026 | 29.15 | 29.45 | 28.70 | 28.95 | 28.95 | -0.69% | 182,385 |
| Jul 15, 2026 | 29.20 | 29.40 | 29.00 | 29.15 | 29.15 | -0.34% | 152,169 |
| Jul 14, 2026 | 30.25 | 30.25 | 28.05 | 29.25 | 29.25 | -1.18% | 457,561 |
| Jul 13, 2026 | 29.65 | 30.50 | 29.10 | 29.60 | 29.60 | -0.67% | 302,615 |
| Jul 9, 2026 | 30.50 | 30.50 | 29.60 | 29.80 | 29.80 | - | 217,103 |
| Jul 8, 2026 | 30.40 | 31.95 | 29.55 | 29.80 | 29.80 | -1.00% | 1,132,765 |
| Jul 7, 2026 | 32.15 | 32.45 | 29.75 | 30.10 | 30.10 | -5.35% | 866,533 |
| Jul 6, 2026 | 30.80 | 32.50 | 30.75 | 31.80 | 31.80 | 4.61% | 1,176,012 |
| Jul 3, 2026 | 29.95 | 30.80 | 29.65 | 30.40 | 30.40 | 3.23% | 531,219 |
| Jul 2, 2026 | 28.80 | 29.55 | 28.65 | 29.45 | 29.45 | 1.20% | 359,979 |
| Jul 1, 2026 | 29.40 | 29.65 | 28.70 | 29.10 | 29.10 | -1.02% | 268,673 |
| Jun 30, 2026 | 28.45 | 29.40 | 28.45 | 29.40 | 29.40 | 4.63% | 312,450 |
| Jun 29, 2026 | 28.10 | 28.70 | 27.95 | 28.10 | 28.10 | 0.72% | 221,473 |
| Jun 26, 2026 | 29.05 | 29.05 | 27.90 | 27.90 | 27.90 | -3.96% | 660,115 |
| Jun 25, 2026 | 30.40 | 30.40 | 29.05 | 29.05 | 29.05 | -2.84% | 500,816 |
| Jun 24, 2026 | 30.25 | 30.40 | 29.75 | 29.90 | 29.90 | -2.45% | 436,862 |
| Jun 23, 2026 | 31.65 | 31.70 | 30.40 | 30.65 | 30.65 | -2.54% | 460,214 |
| Jun 22, 2026 | 31.50 | 31.75 | 30.85 | 31.45 | 31.45 | 1.78% | 560,942 |
| Jun 18, 2026 | 30.60 | 31.20 | 30.60 | 30.90 | 30.90 | 1.31% | 414,281 |
| Jun 17, 2026 | 30.15 | 30.70 | 30.00 | 30.50 | 30.50 | 0.66% | 393,241 |
| Jun 16, 2026 | 31.25 | 31.30 | 30.00 | 30.30 | 30.30 | -3.04% | 536,353 |
| Jun 15, 2026 | 31.00 | 31.80 | 31.00 | 31.25 | 31.25 | 1.79% | 410,777 |