Syntek Semiconductor Co., Ltd. (TPEX:5302)
Taiwan · Delayed Price · Currency is TWD 11.40
-0.15 (-1.30%)
At close: Feb 11, 2026
Syntek Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 11.15 | 11.60 | 11.00 | 11.40 | 11.40 | -1.30% | 927,014 |
| Feb 10, 2026 | 12.30 | 12.60 | 11.55 | 11.55 | 11.55 | -4.55% | 1,952,208 |
| Feb 9, 2026 | 11.50 | 12.10 | 11.50 | 12.10 | 12.10 | 10.00% | 1,130,644 |
| Feb 6, 2026 | 11.05 | 11.30 | 10.60 | 11.00 | 11.00 | -0.90% | 538,667 |
| Feb 5, 2026 | 11.30 | 11.35 | 11.10 | 11.10 | 11.10 | -2.20% | 288,646 |
| Feb 4, 2026 | 11.40 | 11.55 | 11.05 | 11.35 | 11.35 | 0.44% | 380,843 |
| Feb 3, 2026 | 10.95 | 11.45 | 10.95 | 11.30 | 11.30 | 3.67% | 537,878 |
| Feb 2, 2026 | 11.45 | 11.45 | 10.80 | 10.90 | 10.90 | -5.22% | 951,073 |
| Jan 30, 2026 | 12.25 | 12.25 | 11.50 | 11.50 | 11.50 | -5.74% | 858,106 |
| Jan 29, 2026 | 12.10 | 12.45 | 11.75 | 12.20 | 12.20 | 2.52% | 984,227 |
| Jan 28, 2026 | 12.35 | 12.35 | 11.90 | 11.90 | 11.90 | -1.65% | 909,043 |
| Jan 27, 2026 | 12.65 | 12.65 | 12.10 | 12.10 | 12.10 | -5.47% | 1,105,333 |
| Jan 26, 2026 | 12.15 | 12.95 | 11.30 | 12.80 | 12.80 | 6.67% | 2,258,237 |
| Jan 23, 2026 | 12.60 | 12.90 | 11.85 | 12.00 | 12.00 | -6.61% | 1,796,061 |
| Jan 22, 2026 | 13.10 | 13.50 | 12.70 | 12.85 | 12.85 | -4.81% | 2,308,005 |
| Jan 21, 2026 | 13.90 | 14.50 | 13.05 | 13.50 | 13.50 | - | 7,332,524 |
| Jan 20, 2026 | 12.80 | 13.50 | 12.50 | 13.50 | 13.50 | 9.76% | 5,125,411 |
| Jan 19, 2026 | 11.20 | 12.30 | 10.80 | 12.30 | 12.30 | 9.82% | 2,382,278 |
| Jan 16, 2026 | 11.65 | 11.65 | 11.00 | 11.20 | 11.20 | -3.86% | 1,898,209 |
| Jan 15, 2026 | 12.40 | 12.40 | 11.40 | 11.65 | 11.65 | -5.28% | 1,925,382 |
| Jan 14, 2026 | 12.75 | 12.80 | 11.60 | 12.30 | 12.30 | - | 2,214,633 |
| Jan 13, 2026 | 13.30 | 13.30 | 12.30 | 12.30 | 12.30 | -0.81% | 5,044,078 |
| Jan 12, 2026 | 11.70 | 12.40 | 11.50 | 12.40 | 12.40 | 9.73% | 5,658,816 |
| Jan 9, 2026 | 10.50 | 11.30 | 10.00 | 11.30 | 11.30 | 9.71% | 4,336,659 |
| Jan 8, 2026 | 9.38 | 10.30 | 9.35 | 10.30 | 10.30 | 9.81% | 1,461,387 |
| Jan 7, 2026 | 9.48 | 9.50 | 9.31 | 9.38 | 9.38 | -0.11% | 376,095 |
| Jan 6, 2026 | 9.18 | 9.48 | 9.07 | 9.39 | 9.39 | 2.62% | 366,255 |
| Jan 5, 2026 | 9.50 | 9.50 | 9.10 | 9.15 | 9.15 | -3.17% | 256,932 |
| Jan 2, 2026 | 9.60 | 9.78 | 9.18 | 9.45 | 9.45 | 3.50% | 456,094 |
| Dec 31, 2025 | 9.06 | 9.14 | 9.06 | 9.13 | 9.13 | 0.77% | 168,506 |
| Dec 30, 2025 | 9.05 | 9.09 | 9.00 | 9.06 | 9.06 | 0.11% | 217,194 |
| Dec 29, 2025 | 9.01 | 9.25 | 9.00 | 9.05 | 9.05 | 0.44% | 294,025 |
| Dec 26, 2025 | 9.00 | 9.13 | 9.00 | 9.01 | 9.01 | 0.11% | 165,701 |
| Dec 24, 2025 | 9.00 | 9.05 | 8.90 | 9.00 | 9.00 | -0.11% | 114,227 |
| Dec 23, 2025 | 9.01 | 9.09 | 8.90 | 9.01 | 9.01 | - | 145,872 |
| Dec 22, 2025 | 9.32 | 9.32 | 9.00 | 9.01 | 9.01 | 0.22% | 133,122 |
| Dec 19, 2025 | 9.00 | 9.12 | 8.90 | 8.99 | 8.99 | -0.11% | 116,562 |
| Dec 18, 2025 | 8.95 | 9.12 | 8.90 | 9.00 | 9.00 | -0.22% | 102,430 |
| Dec 17, 2025 | 9.10 | 9.18 | 9.02 | 9.02 | 9.02 | -0.33% | 151,747 |
| Dec 16, 2025 | 9.07 | 9.20 | 9.00 | 9.05 | 9.05 | -0.66% | 155,159 |
| Dec 15, 2025 | 8.90 | 9.33 | 8.82 | 9.11 | 9.11 | 1.11% | 200,869 |
| Dec 12, 2025 | 9.13 | 9.13 | 9.00 | 9.01 | 9.01 | 0.78% | 141,914 |
| Dec 11, 2025 | 9.24 | 9.24 | 8.90 | 8.94 | 8.94 | -1.32% | 162,440 |
| Dec 10, 2025 | 9.30 | 9.42 | 9.00 | 9.06 | 9.06 | -4.23% | 432,764 |
| Dec 9, 2025 | 9.29 | 9.89 | 9.20 | 9.46 | 9.46 | 3.84% | 634,545 |
| Dec 8, 2025 | 8.70 | 9.22 | 8.70 | 9.11 | 9.11 | 4.71% | 2,274,091 |
| Dec 5, 2025 | 8.96 | 8.96 | 8.60 | 8.70 | 8.70 | -1.14% | 41,457 |
| Dec 4, 2025 | 8.75 | 8.96 | 8.68 | 8.80 | 8.80 | 0.57% | 262,181 |
| Dec 3, 2025 | 8.73 | 8.97 | 8.68 | 8.75 | 8.75 | 0.23% | 133,298 |
| Dec 2, 2025 | 8.60 | 9.09 | 8.60 | 8.73 | 8.73 | 2.22% | 200,090 |