Syntek Semiconductor Co., Ltd. (TPEX:5302)
Taiwan · Delayed Price · Currency is TWD 12.85
-0.65 (-4.81%)
Jan 22, 2026, 1:30 PM CST
Syntek Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 8.53 | 8.61 | 8.53 | 8.54 | 8.54 | -0.81% | 93,556 |
| Nov 28, 2025 | 8.50 | 8.72 | 8.44 | 8.61 | 8.61 | 1.29% | 124,050 |
| Nov 27, 2025 | 8.62 | 8.79 | 8.50 | 8.50 | 8.50 | -1.51% | 130,860 |
| Nov 26, 2025 | 8.56 | 8.75 | 8.50 | 8.63 | 8.63 | 0.82% | 73,850 |
| Nov 25, 2025 | 8.54 | 8.69 | 8.54 | 8.56 | 8.56 | 0.71% | 36,238 |
| Nov 24, 2025 | 8.61 | 8.65 | 8.40 | 8.50 | 8.50 | -1.73% | 91,068 |
| Nov 21, 2025 | 8.63 | 8.65 | 8.50 | 8.65 | 8.65 | -1.26% | 88,139 |
| Nov 20, 2025 | 8.55 | 8.95 | 8.55 | 8.76 | 8.76 | 2.58% | 79,160 |
| Nov 19, 2025 | 8.75 | 8.88 | 8.53 | 8.54 | 8.54 | 0.12% | 107,475 |
| Nov 18, 2025 | 8.95 | 8.95 | 8.50 | 8.53 | 8.53 | -4.69% | 167,183 |
| Nov 17, 2025 | 9.14 | 9.39 | 8.95 | 8.95 | 8.95 | -2.08% | 134,796 |
| Nov 14, 2025 | 9.42 | 9.42 | 9.05 | 9.14 | 9.14 | 0.44% | 193,410 |
| Nov 13, 2025 | 9.23 | 9.34 | 9.02 | 9.10 | 9.10 | -2.67% | 314,239 |
| Nov 12, 2025 | 9.49 | 9.58 | 9.12 | 9.35 | 9.35 | 1.52% | 563,452 |