Syntek Semiconductor Co., Ltd. (TPEX:5302)
Taiwan · Delayed Price · Currency is TWD 10.20
-0.05 (-0.49%)
Sep 8, 2026, 1:30 PM CST
Syntek Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 10.50 | 10.50 | 10.20 | 10.25 | 10.25 | -0.49% | 232,560 |
| Sep 4, 2026 | 10.30 | 10.40 | 10.10 | 10.30 | 10.30 | 0.98% | 566,206 |
| Sep 3, 2026 | 10.45 | 10.45 | 10.15 | 10.20 | 10.20 | -0.97% | 346,250 |
| Sep 2, 2026 | 10.30 | 10.45 | 10.30 | 10.30 | 10.30 | -0.48% | 176,270 |
| Sep 1, 2026 | 10.20 | 10.45 | 10.20 | 10.35 | 10.35 | 0.98% | 249,330 |
| Aug 31, 2026 | 10.70 | 10.70 | 10.20 | 10.25 | 10.25 | -2.38% | 294,030 |
| Aug 28, 2026 | 10.60 | 10.65 | 10.45 | 10.50 | 10.50 | -0.47% | 211,783 |
| Aug 27, 2026 | 10.55 | 10.55 | 10.40 | 10.55 | 10.55 | 0.96% | 159,430 |
| Aug 26, 2026 | 10.30 | 10.55 | 10.30 | 10.45 | 10.45 | 0.97% | 143,612 |
| Aug 25, 2026 | 10.45 | 10.45 | 10.20 | 10.35 | 10.35 | -0.96% | 212,023 |
| Aug 24, 2026 | 10.40 | 10.50 | 10.25 | 10.45 | 10.45 | 1.95% | 209,265 |
| Aug 21, 2026 | 10.20 | 10.35 | 10.10 | 10.25 | 10.25 | 0.49% | 240,105 |
| Aug 20, 2026 | 10.40 | 10.50 | 10.20 | 10.20 | 10.20 | -0.97% | 395,738 |
| Aug 19, 2026 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | -2.37% | 324,161 |
| Aug 18, 2026 | 10.60 | 10.75 | 10.50 | 10.55 | 10.55 | -0.47% | 306,834 |
| Aug 17, 2026 | 10.90 | 11.05 | 10.60 | 10.60 | 10.60 | -2.75% | 374,915 |
| Aug 14, 2026 | 11.35 | 11.50 | 10.85 | 10.90 | 10.90 | -3.96% | 604,801 |
| Aug 13, 2026 | 11.30 | 11.70 | 11.15 | 11.35 | 11.35 | - | 563,362 |
| Aug 12, 2026 | 11.65 | 11.85 | 11.25 | 11.35 | 11.35 | -2.16% | 656,865 |
| Aug 11, 2026 | 10.85 | 11.75 | 10.75 | 11.60 | 11.60 | 4.04% | 1,155,710 |
| Aug 10, 2026 | 10.70 | 11.15 | 10.60 | 11.15 | 11.15 | 9.85% | 1,451,395 |
| Aug 7, 2026 | 10.20 | 10.30 | 10.10 | 10.15 | 10.15 | 0.50% | 380,113 |
| Aug 6, 2026 | 10.30 | 10.30 | 10.00 | 10.10 | 10.10 | -0.98% | 366,520 |
| Aug 5, 2026 | 10.45 | 10.50 | 10.20 | 10.20 | 10.20 | - | 349,831 |
| Aug 4, 2026 | 10.05 | 10.25 | 10.00 | 10.20 | 10.20 | 1.49% | 336,405 |
| Aug 3, 2026 | 10.10 | 10.15 | 9.99 | 10.05 | 10.05 | 0.50% | 474,805 |
| Jul 31, 2026 | 9.90 | 10.20 | 9.90 | 10.00 | 10.00 | 3.41% | 495,905 |
| Jul 30, 2026 | 9.87 | 9.97 | 9.58 | 9.67 | 9.67 | -2.22% | 503,454 |
| Jul 29, 2026 | 10.00 | 10.40 | 9.55 | 9.89 | 9.89 | -0.80% | 791,660 |
| Jul 28, 2026 | 10.15 | 10.25 | 9.96 | 9.97 | 9.97 | -3.20% | 608,975 |
| Jul 27, 2026 | 10.55 | 10.55 | 10.20 | 10.30 | 10.30 | -2.83% | 536,500 |
| Jul 24, 2026 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | -1.40% | 610,978 |
| Jul 23, 2026 | 11.05 | 11.30 | 10.65 | 10.75 | 10.75 | -1.83% | 547,075 |
| Jul 22, 2026 | 11.30 | 11.30 | 10.95 | 10.95 | 10.95 | - | 812,216 |
| Jul 21, 2026 | 10.90 | 11.15 | 10.85 | 10.95 | 10.95 | 1.39% | 847,428 |
| Jul 20, 2026 | 10.80 | 11.15 | 10.50 | 10.80 | 10.80 | -1.82% | 951,795 |
| Jul 17, 2026 | 11.70 | 11.70 | 10.80 | 11.00 | 11.00 | -7.56% | 1,416,021 |
| Jul 16, 2026 | 12.50 | 12.50 | 11.85 | 11.90 | 11.90 | -2.46% | 1,001,554 |
| Jul 15, 2026 | 12.35 | 12.60 | 12.05 | 12.20 | 12.20 | -0.41% | 906,199 |
| Jul 14, 2026 | 12.95 | 12.95 | 11.85 | 12.25 | 12.25 | -6.13% | 1,852,932 |
| Jul 13, 2026 | 13.30 | 13.75 | 12.85 | 13.05 | 13.05 | -1.51% | 1,674,489 |
| Jul 9, 2026 | 13.85 | 13.85 | 13.05 | 13.25 | 13.25 | -4.33% | 1,397,628 |
| Jul 8, 2026 | 14.00 | 14.50 | 13.40 | 13.85 | 13.85 | -2.46% | 2,433,525 |
| Jul 7, 2026 | 16.00 | 16.00 | 13.95 | 14.20 | 14.20 | -8.09% | 8,646,678 |
| Jul 6, 2026 | 15.05 | 15.45 | 15.00 | 15.45 | 15.45 | 9.96% | 3,508,074 |
| Jul 3, 2026 | 12.90 | 14.05 | 12.50 | 14.05 | 14.05 | 9.77% | 3,262,500 |
| Jul 2, 2026 | 12.25 | 12.95 | 12.20 | 12.80 | 12.80 | 4.49% | 994,119 |
| Jul 1, 2026 | 12.75 | 12.90 | 12.20 | 12.25 | 12.25 | -3.16% | 677,281 |
| Jun 30, 2026 | 12.50 | 12.70 | 12.25 | 12.65 | 12.65 | 2.43% | 943,530 |
| Jun 29, 2026 | 12.70 | 12.80 | 12.25 | 12.35 | 12.35 | -2.37% | 1,268,867 |