Syntek Semiconductor Co., Ltd. (TPEX:5302)
Taiwan · Delayed Price · Currency is TWD 11.95
+0.70 (6.22%)
At close: Apr 24, 2026
Syntek Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 11.35 | 12.10 | 11.30 | 11.95 | 11.95 | 6.22% | 1,886,029 |
| Apr 23, 2026 | 11.95 | 11.95 | 11.00 | 11.25 | 11.25 | -4.66% | 1,170,732 |
| Apr 22, 2026 | 11.55 | 12.25 | 11.25 | 11.80 | 11.80 | 4.42% | 1,804,767 |
| Apr 21, 2026 | 10.75 | 11.50 | 10.75 | 11.30 | 11.30 | 5.12% | 938,668 |
| Apr 20, 2026 | 11.00 | 11.15 | 10.75 | 10.75 | 10.75 | -1.83% | 574,673 |
| Apr 17, 2026 | 11.05 | 11.25 | 10.95 | 10.95 | 10.95 | 0.46% | 576,622 |
| Apr 16, 2026 | 11.00 | 11.10 | 10.90 | 10.90 | 10.90 | - | 385,360 |
| Apr 15, 2026 | 11.00 | 11.20 | 10.80 | 10.90 | 10.90 | -0.91% | 549,269 |
| Apr 14, 2026 | 10.95 | 11.25 | 10.80 | 11.00 | 11.00 | 2.33% | 456,066 |
| Apr 13, 2026 | 10.95 | 10.95 | 10.40 | 10.75 | 10.75 | -1.83% | 404,097 |
| Apr 10, 2026 | 11.15 | 11.15 | 10.85 | 10.95 | 10.95 | -1.79% | 410,670 |
| Apr 9, 2026 | 11.00 | 11.40 | 11.00 | 11.15 | 11.15 | 2.29% | 596,418 |
| Apr 8, 2026 | 10.60 | 10.95 | 10.60 | 10.90 | 10.90 | 2.83% | 323,618 |
| Apr 7, 2026 | 10.90 | 10.95 | 10.60 | 10.60 | 10.60 | -2.75% | 357,172 |
| Apr 2, 2026 | 11.05 | 11.05 | 10.65 | 10.90 | 10.90 | 0.93% | 348,738 |
| Apr 1, 2026 | 11.05 | 11.15 | 10.80 | 10.80 | 10.80 | 0.93% | 339,700 |
| Mar 31, 2026 | 10.95 | 11.10 | 10.60 | 10.70 | 10.70 | -2.73% | 377,592 |
| Mar 30, 2026 | 11.30 | 11.35 | 11.00 | 11.00 | 11.00 | -3.51% | 466,243 |
| Mar 27, 2026 | 11.30 | 11.45 | 11.25 | 11.40 | 11.40 | - | 252,217 |
| Mar 26, 2026 | 11.75 | 11.75 | 11.40 | 11.40 | 11.40 | -0.87% | 440,387 |
| Mar 25, 2026 | 11.50 | 11.75 | 11.35 | 11.50 | 11.50 | - | 372,423 |
| Mar 24, 2026 | 11.90 | 11.90 | 11.20 | 11.50 | 11.50 | 1.77% | 550,240 |
| Mar 23, 2026 | 11.50 | 11.75 | 11.20 | 11.30 | 11.30 | -4.24% | 537,875 |
| Mar 20, 2026 | 12.25 | 12.25 | 11.75 | 11.80 | 11.80 | -1.67% | 718,539 |
| Mar 19, 2026 | 11.70 | 12.20 | 11.70 | 12.00 | 12.00 | -2.04% | 1,026,614 |
| Mar 18, 2026 | 13.30 | 13.35 | 12.25 | 12.25 | 12.25 | -0.41% | 3,154,473 |
| Mar 17, 2026 | 11.45 | 12.30 | 11.40 | 12.30 | 12.30 | 9.82% | 1,221,004 |
| Mar 16, 2026 | 11.30 | 11.50 | 11.05 | 11.20 | 11.20 | 0.45% | 543,090 |
| Mar 13, 2026 | 11.15 | 11.45 | 11.00 | 11.15 | 11.15 | -2.62% | 456,801 |
| Mar 12, 2026 | 11.30 | 11.55 | 11.10 | 11.45 | 11.45 | 1.33% | 423,971 |
| Mar 11, 2026 | 10.80 | 11.55 | 10.80 | 11.30 | 11.30 | 0.89% | 692,956 |
| Mar 10, 2026 | 11.15 | 11.40 | 11.10 | 11.20 | 11.20 | 1.82% | 504,200 |
| Mar 9, 2026 | 11.00 | 11.10 | 10.70 | 11.00 | 11.00 | -5.98% | 844,189 |
| Mar 6, 2026 | 11.45 | 11.80 | 11.35 | 11.70 | 11.70 | -2.09% | 731,391 |
| Mar 5, 2026 | 11.40 | 12.35 | 11.40 | 11.95 | 11.95 | 6.22% | 1,033,113 |
| Mar 4, 2026 | 11.60 | 11.90 | 11.00 | 11.25 | 11.25 | -7.02% | 974,255 |
| Mar 3, 2026 | 12.80 | 13.30 | 12.05 | 12.10 | 12.10 | -4.35% | 1,396,369 |
| Mar 2, 2026 | 12.40 | 12.70 | 11.95 | 12.65 | 12.65 | 0.40% | 1,166,109 |
| Feb 26, 2026 | 12.55 | 12.90 | 12.40 | 12.60 | 12.60 | 0.40% | 1,590,858 |
| Feb 25, 2026 | 12.75 | 13.05 | 12.00 | 12.55 | 12.55 | 0.80% | 2,735,992 |
| Feb 24, 2026 | 11.40 | 12.45 | 11.40 | 12.45 | 12.45 | 9.69% | 1,372,272 |
| Feb 23, 2026 | 11.40 | 11.60 | 11.25 | 11.35 | 11.35 | -0.44% | 675,952 |
| 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 |