Syntek Semiconductor Co., Ltd. (TPEX:5302)
Taiwan · Delayed Price · Currency is TWD 9.67
-0.22 (-2.22%)
Jul 30, 2026, 1:30 PM CST
Syntek Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 12.95 | 13.25 | 12.60 | 12.65 | 12.65 | -3.07% | 1,849,599 |
| Jun 25, 2026 | 13.60 | 13.90 | 13.05 | 13.05 | 13.05 | -9.69% | 4,018,188 |
| Jun 24, 2026 | 13.85 | 14.75 | 13.15 | 14.45 | 14.45 | 4.33% | 6,683,223 |
| Jun 23, 2026 | 12.75 | 13.85 | 12.45 | 13.85 | 13.85 | 9.92% | 5,004,842 |
| Jun 22, 2026 | 12.80 | 13.40 | 12.25 | 12.60 | 12.60 | 0.40% | 2,244,948 |
| Jun 18, 2026 | 12.50 | 12.80 | 12.15 | 12.55 | 12.55 | 0.40% | 1,448,177 |
| Jun 17, 2026 | 13.15 | 13.20 | 12.20 | 12.50 | 12.50 | -1.57% | 3,467,394 |
| Jun 16, 2026 | 11.65 | 12.70 | 11.60 | 12.70 | 12.70 | 9.96% | 6,643,656 |
| Jun 15, 2026 | 11.50 | 11.80 | 11.35 | 11.55 | 11.55 | 2.21% | 933,885 |
| Jun 12, 2026 | 11.10 | 11.70 | 10.80 | 11.30 | 11.30 | 2.73% | 1,535,145 |
| Jun 11, 2026 | 11.00 | 11.20 | 10.60 | 11.00 | 11.00 | 1.85% | 482,281 |
| Jun 10, 2026 | 10.80 | 10.95 | 10.65 | 10.80 | 10.80 | -2.70% | 511,534 |
| Jun 9, 2026 | 10.70 | 11.25 | 10.55 | 11.10 | 11.10 | 5.71% | 813,191 |
| Jun 8, 2026 | 10.15 | 10.60 | 9.94 | 10.50 | 10.50 | -1.87% | 735,388 |
| Jun 5, 2026 | 11.15 | 11.35 | 10.55 | 10.70 | 10.70 | -4.04% | 800,993 |
| Jun 4, 2026 | 11.50 | 11.50 | 11.05 | 11.15 | 11.15 | -4.29% | 625,055 |
| Jun 3, 2026 | 11.40 | 11.90 | 11.25 | 11.65 | 11.65 | 2.64% | 1,258,570 |
| Jun 2, 2026 | 11.20 | 11.70 | 10.95 | 11.35 | 11.35 | 3.18% | 1,396,880 |
| Jun 1, 2026 | 10.55 | 11.35 | 10.55 | 11.00 | 11.00 | 1.85% | 1,118,112 |
| May 29, 2026 | 11.70 | 11.70 | 10.55 | 10.80 | 10.80 | -1.37% | 1,967,804 |
| May 28, 2026 | 10.05 | 10.95 | 10.00 | 10.95 | 10.95 | 9.94% | 1,351,040 |
| May 27, 2026 | 10.35 | 10.35 | 9.96 | 9.96 | 9.96 | -2.35% | 605,765 |
| May 26, 2026 | 10.05 | 10.50 | 10.05 | 10.20 | 10.20 | 2.00% | 702,097 |
| May 25, 2026 | 10.00 | 10.30 | 9.92 | 10.00 | 10.00 | -0.99% | 751,073 |
| May 22, 2026 | 10.15 | 10.15 | 9.95 | 10.10 | 10.10 | -0.49% | 669,683 |
| May 21, 2026 | 9.88 | 10.20 | 9.88 | 10.15 | 10.15 | 2.73% | 460,145 |
| May 20, 2026 | 10.05 | 10.10 | 9.78 | 9.88 | 9.88 | 0.92% | 452,006 |
| May 19, 2026 | 9.99 | 9.99 | 9.68 | 9.79 | 9.79 | -1.81% | 668,086 |