Syntek Semiconductor Co., Ltd. 5302
TPEX · Taiwan · Electronic Technology
TWD 10.05+0.19 (+1.93%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 10.05 | +1.93% | TWD 9.78 | TWD 10.15 | TWD 9.75 | 411.17K |
| 2026-10-01 | TWD 9.86 | +0.51% | TWD 9.80 | TWD 9.87 | TWD 9.80 | 88.12K |
| 2026-09-30 | TWD 9.81 | +0.93% | TWD 9.75 | TWD 9.88 | TWD 9.75 | 161.26K |
| 2026-09-29 | TWD 9.72 | -0.82% | TWD 9.80 | TWD 9.81 | TWD 9.70 | 143.51K |
| 2026-09-24 | TWD 9.80 | +0.31% | TWD 9.73 | TWD 9.85 | TWD 9.73 | 47.00K |
| 2026-09-23 | TWD 9.77 | +0.62% | TWD 9.72 | TWD 10.15 | TWD 9.72 | 244.03K |
| 2026-09-22 | TWD 9.71 | -1.42% | TWD 9.86 | TWD 9.90 | TWD 9.70 | 218.06K |
| 2026-09-21 | TWD 9.85 | +1.03% | TWD 9.71 | TWD 9.85 | TWD 9.71 | 201.78K |
| 2026-09-18 | TWD 9.75 | -0.20% | TWD 9.77 | TWD 9.82 | TWD 9.70 | 137.35K |
| 2026-09-17 | TWD 9.77 | +1.03% | TWD 9.67 | TWD 9.78 | TWD 9.67 | 154.00K |
| 2026-09-16 | TWD 9.67 | +0.73% | TWD 9.55 | TWD 9.69 | TWD 9.53 | 200.00K |
| 2026-09-15 | TWD 9.60 | -0.62% | TWD 9.66 | TWD 9.72 | TWD 9.60 | 184.00K |
| 2026-09-14 | TWD 9.66 | -0.62% | TWD 9.72 | TWD 9.75 | TWD 9.63 | 215.43K |
| 2026-09-11 | TWD 9.72 | -0.31% | TWD 9.72 | TWD 9.74 | TWD 9.55 | 416.00K |
| 2026-09-10 | TWD 9.75 | -2.01% | TWD 9.90 | TWD 9.91 | TWD 9.75 | 551.00K |
| 2026-09-09 | TWD 9.95 | -2.45% | TWD 10.00 | TWD 10.05 | TWD 9.80 | 800.04K |
| 2026-09-08 | TWD 10.20 | -0.49% | TWD 10.25 | TWD 10.30 | TWD 10.20 | 189.00K |
| 2026-09-07 | TWD 10.25 | -0.49% | TWD 10.50 | TWD 10.50 | TWD 10.20 | 232.00K |
| 2026-09-04 | TWD 10.30 | +0.98% | TWD 10.30 | TWD 10.40 | TWD 10.10 | 566.00K |
| 2026-09-03 | TWD 10.20 | -0.97% | TWD 10.45 | TWD 10.45 | TWD 10.15 | 346.00K |
| 2026-09-02 | TWD 10.30 | -0.48% | TWD 10.30 | TWD 10.45 | TWD 10.30 | 174.49K |
| 2026-09-01 | TWD 10.35 | +0.98% | TWD 10.20 | TWD 10.45 | TWD 10.20 | 248.00K |
| 2026-08-31 | TWD 10.25 | -2.38% | TWD 10.70 | TWD 10.70 | TWD 10.20 | 294.01K |
| 2026-08-28 | TWD 10.50 | -0.47% | TWD 10.60 | TWD 10.65 | TWD 10.45 | 210.60K |
| 2026-08-27 | TWD 10.55 | +0.96% | TWD 10.55 | TWD 10.55 | TWD 10.40 | 159.00K |
| 2026-08-26 | TWD 10.45 | +0.97% | TWD 10.30 | TWD 10.55 | TWD 10.30 | 142.42K |
| 2026-08-25 | TWD 10.35 | -0.96% | TWD 10.45 | TWD 10.45 | TWD 10.20 | 212.00K |
| 2026-08-24 | TWD 10.45 | +1.95% | TWD 10.40 | TWD 10.50 | TWD 10.25 | 209.00K |
| 2026-08-21 | TWD 10.25 | +0.49% | TWD 10.20 | TWD 10.35 | TWD 10.10 | 240.00K |
| 2026-08-20 | TWD 10.20 | -0.97% | TWD 10.40 | TWD 10.50 | TWD 10.20 | 394.47K |
| 2026-08-19 | TWD 10.30 | -2.37% | TWD 10.60 | TWD 10.60 | TWD 10.30 | 324.14K |
| 2026-08-18 | TWD 10.55 | -0.47% | TWD 10.60 | TWD 10.75 | TWD 10.50 | 306.00K |
| 2026-08-17 | TWD 10.60 | -2.75% | TWD 10.90 | TWD 11.05 | TWD 10.60 | 374.00K |
| 2026-08-14 | TWD 10.90 | -3.96% | TWD 11.35 | TWD 11.50 | TWD 10.85 | 604.00K |
| 2026-08-13 | TWD 11.35 | 0.00% | TWD 11.30 | TWD 11.70 | TWD 11.15 | 562.00K |
| 2026-08-12 | TWD 11.35 | -2.16% | TWD 11.65 | TWD 11.85 | TWD 11.25 | 652.42K |
| 2026-08-11 | TWD 11.60 | +4.04% | TWD 10.85 | TWD 11.75 | TWD 10.75 | 1.15M |
| 2026-08-10 | TWD 11.15 | +9.85% | TWD 10.70 | TWD 11.15 | TWD 10.60 | 1.45M |
| 2026-08-07 | TWD 10.15 | +0.50% | TWD 10.20 | TWD 10.30 | TWD 10.10 | 378.00K |
| 2026-08-06 | TWD 10.10 | -0.98% | TWD 10.30 | TWD 10.30 | TWD 10.00 | 366.00K |
| 2026-08-05 | TWD 10.20 | 0.00% | TWD 10.45 | TWD 10.50 | TWD 10.20 | 348.00K |
| 2026-08-04 | TWD 10.20 | +1.49% | TWD 10.05 | TWD 10.25 | TWD 10.00 | 335.00K |
| 2026-08-03 | TWD 10.05 | +0.50% | TWD 10.10 | TWD 10.15 | TWD 9.99 | 474.30K |
| 2026-07-31 | TWD 10.00 | +3.41% | TWD 9.90 | TWD 10.20 | TWD 9.90 | 495.02K |
| 2026-07-30 | TWD 9.67 | -2.22% | TWD 9.87 | TWD 9.97 | TWD 9.58 | 503.00K |
| 2026-07-29 | TWD 9.89 | -0.80% | TWD 10.00 | TWD 10.40 | TWD 9.55 | 787.00K |
| 2026-07-28 | TWD 9.97 | -3.20% | TWD 10.15 | TWD 10.25 | TWD 9.96 | 607.00K |
| 2026-07-27 | TWD 10.30 | -2.83% | TWD 10.55 | TWD 10.55 | TWD 10.20 | 532.28K |
| 2026-07-24 | TWD 10.60 | -1.40% | TWD 10.80 | TWD 10.80 | TWD 10.50 | 610.00K |
| 2026-07-23 | TWD 10.75 | -1.83% | TWD 11.05 | TWD 11.30 | TWD 10.65 | 545.20K |
| 2026-07-22 | TWD 10.95 | 0.00% | TWD 11.30 | TWD 11.30 | TWD 10.95 | 812.20K |
| 2026-07-21 | TWD 10.95 | +1.39% | TWD 10.90 | TWD 11.15 | TWD 10.85 | 845.20K |
| 2026-07-20 | TWD 10.80 | -1.82% | TWD 10.80 | TWD 11.15 | TWD 10.50 | 947.00K |
| 2026-07-17 | TWD 11.00 | -7.56% | TWD 11.70 | TWD 11.70 | TWD 10.80 | 1.41M |
| 2026-07-16 | TWD 11.90 | -2.46% | TWD 12.50 | TWD 12.50 | TWD 11.85 | 998.08K |
| 2026-07-15 | TWD 12.20 | -0.41% | TWD 12.35 | TWD 12.60 | TWD 12.05 | 904.00K |
| 2026-07-14 | TWD 12.25 | -6.13% | TWD 12.95 | TWD 12.95 | TWD 11.85 | 1.85M |
| 2026-07-13 | TWD 13.05 | -1.51% | TWD 13.30 | TWD 13.75 | TWD 12.85 | 1.67M |
| 2026-07-10 | TWD 13.25 | 0.00% | TWD 13.25 | TWD 13.25 | TWD 13.25 | 0 |
| 2026-07-09 | TWD 13.25 | -4.33% | TWD 13.85 | TWD 13.85 | TWD 13.05 | 1.39M |
| 2026-07-08 | TWD 13.85 | -2.46% | TWD 14.00 | TWD 14.50 | TWD 13.40 | 2.42M |
| 2026-07-07 | TWD 14.20 | -8.09% | TWD 16.00 | TWD 16.00 | TWD 13.95 | 8.63M |
| 2026-07-06 | TWD 15.45 | +9.96% | TWD 15.05 | TWD 15.45 | TWD 15.00 | 3.49M |
| 2026-07-03 | TWD 14.05 | +9.77% | TWD 12.90 | TWD 14.05 | TWD 12.50 | 3.25M |
| 2026-07-02 | TWD 12.80 | +4.49% | TWD 12.25 | TWD 12.95 | TWD 12.20 | 991.85K |
| 2026-07-01 | TWD 12.25 | -3.16% | TWD 12.75 | TWD 12.90 | TWD 12.20 | 674.07K |
| 2026-06-30 | TWD 12.65 | +2.43% | TWD 12.50 | TWD 12.70 | TWD 12.25 | 940.20K |
| 2026-06-29 | TWD 12.35 | -2.37% | TWD 12.70 | TWD 12.80 | TWD 12.25 | 1.26M |
| 2026-06-26 | TWD 12.65 | -3.07% | TWD 12.95 | TWD 13.25 | TWD 12.60 | 1.84M |
| 2026-06-25 | TWD 13.05 | -9.69% | TWD 13.60 | TWD 13.90 | TWD 13.05 | 4.00M |
| 2026-06-24 | TWD 14.45 | +4.33% | TWD 13.85 | TWD 14.75 | TWD 13.15 | 6.66M |
| 2026-06-23 | TWD 13.85 | +9.92% | TWD 12.75 | TWD 13.85 | TWD 12.45 | 4.99M |
| 2026-06-22 | TWD 12.60 | +0.40% | TWD 12.80 | TWD 13.40 | TWD 12.25 | 2.24M |
| 2026-06-18 | TWD 12.55 | +0.40% | TWD 12.50 | TWD 12.80 | TWD 12.15 | 1.44M |
| 2026-06-17 | TWD 12.50 | -1.57% | TWD 13.15 | TWD 13.20 | TWD 12.20 | 3.46M |
| 2026-06-16 | TWD 12.70 | +9.96% | TWD 11.65 | TWD 12.70 | TWD 11.60 | 6.62M |
| 2026-06-15 | TWD 11.55 | +2.21% | TWD 11.50 | TWD 11.80 | TWD 11.35 | 930.42K |
| 2026-06-12 | TWD 11.30 | +2.73% | TWD 11.10 | TWD 11.70 | TWD 10.80 | 1.53M |
| 2026-06-11 | TWD 11.00 | +1.85% | TWD 11.00 | TWD 11.20 | TWD 10.60 | 481.00K |
| 2026-06-10 | TWD 10.80 | -2.70% | TWD 10.80 | TWD 10.95 | TWD 10.65 | 508.14K |
| 2026-06-09 | TWD 11.10 | +5.71% | TWD 10.70 | TWD 11.25 | TWD 10.55 | 809.33K |
| 2026-06-08 | TWD 10.50 | -1.87% | TWD 10.15 | TWD 10.60 | TWD 9.94 | 733.00K |
| 2026-06-05 | TWD 10.70 | -4.04% | TWD 11.15 | TWD 11.35 | TWD 10.55 | 798.18K |
| 2026-06-04 | TWD 11.15 | -4.29% | TWD 11.50 | TWD 11.50 | TWD 11.05 | 621.07K |
| 2026-06-03 | TWD 11.65 | +2.64% | TWD 11.40 | TWD 11.90 | TWD 11.25 | 1.25M |
| 2026-06-02 | TWD 11.35 | +3.18% | TWD 11.20 | TWD 11.70 | TWD 10.95 | 1.39M |
| 2026-06-01 | TWD 11.00 | +1.85% | TWD 10.55 | TWD 11.35 | TWD 10.55 | 1.11M |
| 2026-05-29 | TWD 10.80 | -1.37% | TWD 11.70 | TWD 11.70 | TWD 10.55 | 1.96M |
| 2026-05-28 | TWD 10.95 | +9.94% | TWD 10.05 | TWD 10.95 | TWD 10.00 | 1.34M |
| 2026-05-27 | TWD 9.96 | -2.35% | TWD 10.35 | TWD 10.35 | TWD 9.96 | 602.27K |