Scientech Corporation 3583
TWSE · Taiwan · Electronic Technology
TWD 713.00+6.00 (+0.85%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 707.00 | 0.00% | TWD 713.00 | TWD 728.00 | TWD 703.00 | 649.50K |
| 2026-09-30 | TWD 707.00 | -0.84% | TWD 722.00 | TWD 744.00 | TWD 704.00 | 1.21M |
| 2026-09-29 | TWD 713.00 | +2.15% | TWD 698.00 | TWD 721.00 | TWD 698.00 | 686.63K |
| 2026-09-24 | TWD 698.00 | +1.01% | TWD 696.00 | TWD 699.00 | TWD 685.00 | 279.16K |
| 2026-09-23 | TWD 691.00 | -1.85% | TWD 716.00 | TWD 716.00 | TWD 690.00 | 451.22K |
| 2026-09-22 | TWD 704.00 | +0.28% | TWD 713.00 | TWD 725.00 | TWD 704.00 | 511.05K |
| 2026-09-21 | TWD 702.00 | 0.00% | TWD 710.00 | TWD 710.00 | TWD 696.00 | 355.17K |
| 2026-09-18 | TWD 702.00 | +2.03% | TWD 706.00 | TWD 708.00 | TWD 693.00 | 426.97K |
| 2026-09-17 | TWD 688.00 | +2.53% | TWD 689.00 | TWD 704.00 | TWD 682.00 | 549.20K |
| 2026-09-16 | TWD 671.00 | +1.05% | TWD 678.00 | TWD 680.00 | TWD 668.00 | 411.65K |
| 2026-09-15 | TWD 664.00 | -2.78% | TWD 679.00 | TWD 688.00 | TWD 664.00 | 591.54K |
| 2026-09-14 | TWD 683.00 | -2.98% | TWD 692.00 | TWD 694.00 | TWD 675.00 | 686.40K |
| 2026-09-11 | TWD 704.00 | -1.26% | TWD 695.00 | TWD 716.00 | TWD 690.00 | 624.34K |
| 2026-09-10 | TWD 713.00 | -2.33% | TWD 726.00 | TWD 730.00 | TWD 708.00 | 674.20K |
| 2026-09-09 | TWD 730.00 | -1.35% | TWD 740.00 | TWD 758.00 | TWD 728.00 | 981.52K |
| 2026-09-08 | TWD 740.00 | +2.49% | TWD 733.00 | TWD 764.00 | TWD 723.00 | 1.68M |
| 2026-09-07 | TWD 722.00 | +1.55% | TWD 727.00 | TWD 740.00 | TWD 711.00 | 926.34K |
| 2026-09-04 | TWD 711.00 | -4.18% | TWD 766.00 | TWD 773.00 | TWD 704.00 | 1.89M |
| 2026-09-03 | TWD 742.00 | -1.98% | TWD 772.00 | TWD 777.00 | TWD 741.00 | 843.19K |
| 2026-09-02 | TWD 757.00 | -2.07% | TWD 770.00 | TWD 791.00 | TWD 752.00 | 935.58K |
| 2026-09-01 | TWD 773.00 | +6.77% | TWD 725.00 | TWD 790.00 | TWD 725.00 | 1.26M |
| 2026-08-31 | TWD 724.00 | -3.34% | TWD 748.00 | TWD 748.00 | TWD 700.00 | 1.50M |
| 2026-08-28 | TWD 749.00 | -1.45% | TWD 763.00 | TWD 818.00 | TWD 745.00 | 1.80M |
| 2026-08-27 | TWD 760.00 | +2.56% | TWD 743.00 | TWD 768.00 | TWD 735.00 | 1.05M |
| 2026-08-26 | TWD 741.00 | +6.93% | TWD 697.00 | TWD 750.00 | TWD 695.00 | 1.12M |
| 2026-08-25 | TWD 693.00 | +0.73% | TWD 687.00 | TWD 698.00 | TWD 661.00 | 454.05K |
| 2026-08-24 | TWD 688.00 | -2.27% | TWD 704.00 | TWD 727.00 | TWD 688.00 | 653.13K |
| 2026-08-21 | TWD 704.00 | -1.26% | TWD 712.00 | TWD 715.00 | TWD 699.00 | 540.14K |
| 2026-08-20 | TWD 713.00 | +0.99% | TWD 715.00 | TWD 718.00 | TWD 693.00 | 622.20K |
| 2026-08-19 | TWD 706.00 | +0.57% | TWD 690.00 | TWD 739.00 | TWD 684.00 | 1.42M |
| 2026-08-18 | TWD 702.00 | -3.70% | TWD 743.00 | TWD 743.00 | TWD 697.00 | 905.35K |
| 2026-08-17 | TWD 729.00 | +2.53% | TWD 707.00 | TWD 744.00 | TWD 704.00 | 684.11K |
| 2026-08-14 | TWD 711.00 | -1.11% | TWD 727.00 | TWD 735.00 | TWD 707.00 | 759.54K |
| 2026-08-13 | TWD 719.00 | -2.04% | TWD 737.00 | TWD 759.00 | TWD 718.00 | 1.12M |
| 2026-08-12 | TWD 734.00 | +4.56% | TWD 702.00 | TWD 739.00 | TWD 702.00 | 1.12M |
| 2026-08-11 | TWD 702.00 | +0.86% | TWD 696.00 | TWD 720.00 | TWD 689.00 | 708.14K |
| 2026-08-10 | TWD 696.00 | +0.43% | TWD 703.00 | TWD 720.00 | TWD 693.00 | 645.52K |
| 2026-08-07 | TWD 693.00 | -5.97% | TWD 739.00 | TWD 740.00 | TWD 688.00 | 1.03M |
| 2026-08-06 | TWD 737.00 | +4.84% | TWD 700.00 | TWD 738.00 | TWD 685.00 | 849.18K |
| 2026-08-05 | TWD 703.00 | +0.57% | TWD 730.00 | TWD 738.00 | TWD 703.00 | 897.10K |
| 2026-08-04 | TWD 699.00 | +4.33% | TWD 667.00 | TWD 725.00 | TWD 667.00 | 785.32K |
| 2026-08-03 | TWD 670.00 | +3.08% | TWD 629.00 | TWD 689.00 | TWD 626.00 | 1.03M |
| 2026-07-31 | TWD 650.00 | +9.43% | TWD 653.00 | TWD 653.00 | TWD 636.00 | 792.30K |
| 2026-07-30 | TWD 594.00 | -4.81% | TWD 580.00 | TWD 638.00 | TWD 573.00 | 758.80K |
| 2026-07-29 | TWD 624.00 | -9.17% | TWD 688.00 | TWD 695.00 | TWD 619.00 | 1.04M |
| 2026-07-28 | TWD 687.00 | -8.28% | TWD 712.00 | TWD 732.00 | TWD 687.00 | 802.82K |
| 2026-07-27 | TWD 749.00 | +4.76% | TWD 715.00 | TWD 754.00 | TWD 703.00 | 870.39K |
| 2026-07-24 | TWD 715.00 | -5.80% | TWD 746.00 | TWD 757.00 | TWD 708.00 | 859.46K |
| 2026-07-23 | TWD 759.00 | -1.04% | TWD 775.00 | TWD 780.00 | TWD 743.00 | 681.57K |
| 2026-07-22 | TWD 767.00 | +2.27% | TWD 764.00 | TWD 779.00 | TWD 752.00 | 916.29K |
| 2026-07-21 | TWD 750.00 | +3.02% | TWD 740.00 | TWD 760.00 | TWD 718.00 | 929.12K |
| 2026-07-20 | TWD 728.00 | -2.54% | TWD 740.00 | TWD 749.00 | TWD 700.00 | 1.25M |
| 2026-07-17 | TWD 747.00 | -10.00% | TWD 800.00 | TWD 801.00 | TWD 747.00 | 1.33M |
| 2026-07-16 | TWD 830.00 | -1.43% | TWD 835.00 | TWD 864.00 | TWD 811.00 | 2.55M |
| 2026-07-15 | TWD 842.00 | +9.92% | TWD 766.00 | TWD 842.00 | TWD 747.00 | 1.90M |
| 2026-07-14 | TWD 766.00 | -3.53% | TWD 796.00 | TWD 800.00 | TWD 719.00 | 1.09M |
| 2026-07-13 | TWD 794.00 | -2.82% | TWD 830.00 | TWD 842.00 | TWD 786.00 | 1.00M |
| 2026-07-10 | TWD 817.00 | 0.00% | TWD 817.00 | TWD 817.00 | TWD 817.00 | 0 |
| 2026-07-09 | TWD 817.00 | +4.08% | TWD 788.00 | TWD 855.00 | TWD 780.00 | 1.37M |
| 2026-07-08 | TWD 785.00 | -2.85% | TWD 811.00 | TWD 811.00 | TWD 771.00 | 974.35K |
| 2026-07-07 | TWD 808.00 | -6.05% | TWD 860.00 | TWD 878.00 | TWD 805.00 | 1.17M |
| 2026-07-06 | TWD 860.00 | +1.06% | TWD 862.00 | TWD 865.00 | TWD 836.00 | 1.37M |
| 2026-07-03 | TWD 851.00 | -6.28% | TWD 904.00 | TWD 907.00 | TWD 848.00 | 2.14M |
| 2026-07-02 | TWD 908.00 | +0.33% | TWD 899.00 | TWD 925.00 | TWD 872.00 | 1.55M |
| 2026-07-01 | TWD 905.00 | +0.11% | TWD 909.00 | TWD 946.00 | TWD 885.00 | 2.86M |
| 2026-06-30 | TWD 904.00 | +4.99% | TWD 890.00 | TWD 925.00 | TWD 889.00 | 2.52M |
| 2026-06-29 | TWD 861.00 | +6.03% | TWD 814.00 | TWD 885.00 | TWD 806.00 | 1.59M |
| 2026-06-26 | TWD 812.00 | -4.47% | TWD 848.00 | TWD 871.00 | TWD 800.00 | 1.17M |
| 2026-06-25 | TWD 850.00 | -0.93% | TWD 870.00 | TWD 873.00 | TWD 850.00 | 657.86K |
| 2026-06-24 | TWD 858.00 | -2.72% | TWD 866.00 | TWD 876.00 | TWD 849.00 | 866.38K |
| 2026-06-23 | TWD 882.00 | -0.79% | TWD 895.00 | TWD 895.00 | TWD 865.00 | 1.59M |
| 2026-06-22 | TWD 889.00 | 0.00% | TWD 917.00 | TWD 939.00 | TWD 885.00 | 2.15M |
| 2026-06-18 | TWD 889.00 | +7.50% | TWD 828.00 | TWD 895.00 | TWD 823.00 | 2.60M |
| 2026-06-17 | TWD 827.00 | +1.22% | TWD 805.00 | TWD 829.00 | TWD 801.00 | 792.21K |
| 2026-06-16 | TWD 817.00 | 0.00% | TWD 826.00 | TWD 840.00 | TWD 809.00 | 972.19K |
| 2026-06-15 | TWD 817.00 | +1.74% | TWD 821.00 | TWD 832.00 | TWD 815.00 | 804.45K |
| 2026-06-12 | TWD 803.00 | +1.52% | TWD 824.00 | TWD 831.00 | TWD 803.00 | 1.25M |
| 2026-06-11 | TWD 791.00 | +0.64% | TWD 781.00 | TWD 809.00 | TWD 740.00 | 1.92M |
| 2026-06-10 | TWD 786.00 | -9.24% | TWD 846.00 | TWD 859.00 | TWD 785.00 | 2.40M |
| 2026-06-09 | TWD 866.00 | +7.31% | TWD 852.00 | TWD 882.00 | TWD 839.00 | 1.95M |
| 2026-06-08 | TWD 807.00 | -7.03% | TWD 782.00 | TWD 811.00 | TWD 782.00 | 1.59M |
| 2026-06-05 | TWD 868.00 | -0.46% | TWD 862.00 | TWD 896.00 | TWD 845.00 | 2.12M |
| 2026-06-04 | TWD 872.00 | +3.20% | TWD 837.00 | TWD 885.00 | TWD 836.00 | 1.89M |
| 2026-06-03 | TWD 845.00 | 0.00% | TWD 857.00 | TWD 883.00 | TWD 843.00 | 1.28M |
| 2026-06-02 | TWD 845.00 | -2.54% | TWD 874.00 | TWD 882.00 | TWD 835.00 | 1.72M |
| 2026-06-01 | TWD 867.00 | 0.00% | TWD 867.00 | TWD 880.00 | TWD 851.00 | 1.50M |
| 2026-05-29 | TWD 867.00 | -1.14% | TWD 921.00 | TWD 947.00 | TWD 861.00 | 4.66M |
| 2026-05-28 | TWD 877.00 | +0.11% | TWD 878.00 | TWD 947.00 | TWD 872.00 | 4.60M |
| 2026-05-27 | TWD 876.00 | -3.52% | TWD 917.00 | TWD 917.00 | TWD 873.00 | 2.05M |
| 2026-05-26 | TWD 908.00 | -0.87% | TWD 921.00 | TWD 932.00 | TWD 902.00 | 1.64M |