Syntek Semiconductor Co., Ltd. (TPEX:5302)
Taiwan · Delayed Price · Currency is TWD 9.81
+0.09 (0.93%)
Sep 30, 2026, 1:30 PM CST
Syntek Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 9.80 | 9.81 | 9.70 | 9.72 | 9.72 | -0.82% | 143,785 |
| Sep 24, 2026 | 9.73 | 9.85 | 9.73 | 9.80 | 9.80 | 0.31% | 47,101 |
| Sep 23, 2026 | 9.72 | 10.15 | 9.72 | 9.77 | 9.77 | 0.62% | 244,629 |
| Sep 22, 2026 | 9.86 | 9.90 | 9.70 | 9.71 | 9.71 | -1.42% | 219,573 |
| Sep 21, 2026 | 9.71 | 9.85 | 9.71 | 9.85 | 9.85 | 1.03% | 203,219 |
| Sep 18, 2026 | 9.77 | 9.82 | 9.70 | 9.75 | 9.75 | -0.20% | 138,192 |
| Sep 17, 2026 | 9.67 | 9.78 | 9.67 | 9.77 | 9.77 | 1.03% | 154,010 |
| Sep 16, 2026 | 9.55 | 9.69 | 9.53 | 9.67 | 9.67 | 0.73% | 200,815 |
| Sep 15, 2026 | 9.66 | 9.72 | 9.60 | 9.60 | 9.60 | -0.62% | 183,581 |
| Sep 14, 2026 | 9.72 | 9.75 | 9.63 | 9.66 | 9.66 | -0.62% | 215,853 |
| Sep 11, 2026 | 9.72 | 9.74 | 9.55 | 9.72 | 9.72 | -0.31% | 417,351 |
| Sep 10, 2026 | 9.90 | 9.91 | 9.75 | 9.75 | 9.75 | -2.01% | 552,955 |
| Sep 9, 2026 | 10.00 | 10.05 | 9.80 | 9.95 | 9.95 | -2.45% | 802,617 |
| Sep 8, 2026 | 10.25 | 10.30 | 10.20 | 10.20 | 10.20 | -0.49% | 189,000 |
| 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 |