SYNergy ScienTech Corp. 6558
TWSE · Taiwan · Producer Manufacturing
TWD 25.50+0.15 (+0.59%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 25.50 | +0.59% | TWD 25.35 | TWD 25.60 | TWD 25.20 | 122.15K |
| 2026-10-01 | TWD 25.35 | +1.40% | TWD 25.00 | TWD 25.45 | TWD 25.00 | 137.51K |
| 2026-09-30 | TWD 25.00 | -1.57% | TWD 25.45 | TWD 25.65 | TWD 25.00 | 352.02K |
| 2026-09-29 | TWD 25.40 | +3.67% | TWD 24.70 | TWD 25.65 | TWD 24.70 | 757.00K |
| 2026-09-24 | TWD 24.50 | -1.21% | TWD 24.95 | TWD 24.95 | TWD 24.50 | 146.00K |
| 2026-09-23 | TWD 24.80 | +1.43% | TWD 24.60 | TWD 25.95 | TWD 24.60 | 440.01K |
| 2026-09-22 | TWD 24.45 | +1.45% | TWD 24.55 | TWD 24.55 | TWD 24.20 | 171.81K |
| 2026-09-21 | TWD 24.10 | +0.84% | TWD 23.85 | TWD 24.45 | TWD 23.75 | 159.60K |
| 2026-09-18 | TWD 23.90 | +0.42% | TWD 23.95 | TWD 24.00 | TWD 23.55 | 130.10K |
| 2026-09-17 | TWD 23.80 | +1.49% | TWD 23.65 | TWD 23.95 | TWD 23.65 | 98.00K |
| 2026-09-16 | TWD 23.45 | +1.74% | TWD 23.10 | TWD 23.55 | TWD 23.10 | 60.00K |
| 2026-09-15 | TWD 23.05 | -1.50% | TWD 23.30 | TWD 23.50 | TWD 23.05 | 171.00K |
| 2026-09-14 | TWD 23.40 | -2.50% | TWD 23.95 | TWD 23.95 | TWD 23.25 | 139.60K |
| 2026-09-11 | TWD 24.00 | +1.48% | TWD 23.65 | TWD 24.40 | TWD 23.65 | 192.13K |
| 2026-09-10 | TWD 23.65 | -1.46% | TWD 24.00 | TWD 24.00 | TWD 23.50 | 108.00K |
| 2026-09-09 | TWD 24.00 | +1.91% | TWD 23.85 | TWD 24.05 | TWD 23.85 | 112.01K |
| 2026-09-08 | TWD 23.55 | -2.89% | TWD 24.50 | TWD 24.50 | TWD 23.50 | 205.17K |
| 2026-09-07 | TWD 24.25 | -2.02% | TWD 24.70 | TWD 24.70 | TWD 24.20 | 175.13K |
| 2026-09-04 | TWD 24.75 | +0.81% | TWD 24.70 | TWD 24.75 | TWD 24.35 | 101.05K |
| 2026-09-03 | TWD 24.55 | -0.20% | TWD 24.60 | TWD 25.10 | TWD 24.55 | 159.01K |
| 2026-09-02 | TWD 24.60 | 0.00% | TWD 24.60 | TWD 24.90 | TWD 24.45 | 85.00K |
| 2026-09-01 | TWD 24.60 | -0.20% | TWD 24.65 | TWD 24.95 | TWD 24.50 | 158.01K |
| 2026-08-31 | TWD 24.65 | -3.33% | TWD 25.10 | TWD 25.45 | TWD 24.65 | 202.00K |
| 2026-08-28 | TWD 25.50 | -1.54% | TWD 25.90 | TWD 25.90 | TWD 25.40 | 125.03K |
| 2026-08-27 | TWD 25.90 | +1.57% | TWD 25.50 | TWD 26.30 | TWD 25.50 | 233.00K |
| 2026-08-26 | TWD 25.50 | +3.24% | TWD 24.40 | TWD 25.55 | TWD 24.40 | 245.02K |
| 2026-08-25 | TWD 24.70 | -1.00% | TWD 25.20 | TWD 25.20 | TWD 24.30 | 110.00K |
| 2026-08-24 | TWD 24.95 | +1.22% | TWD 24.50 | TWD 25.10 | TWD 24.50 | 93.00K |
| 2026-08-21 | TWD 24.65 | -0.80% | TWD 24.60 | TWD 25.00 | TWD 24.60 | 89.00K |
| 2026-08-20 | TWD 24.85 | +0.81% | TWD 24.80 | TWD 25.00 | TWD 24.60 | 110.20K |
| 2026-08-19 | TWD 24.65 | -1.40% | TWD 24.85 | TWD 25.20 | TWD 24.65 | 138.25K |
| 2026-08-18 | TWD 25.00 | -2.15% | TWD 25.55 | TWD 25.55 | TWD 25.00 | 168.14K |
| 2026-08-17 | TWD 25.55 | -0.97% | TWD 25.70 | TWD 25.95 | TWD 25.45 | 105.80K |
| 2026-08-14 | TWD 25.80 | -1.15% | TWD 26.15 | TWD 26.15 | TWD 25.70 | 141.00K |
| 2026-08-13 | TWD 26.10 | -3.15% | TWD 26.95 | TWD 27.00 | TWD 26.10 | 244.00K |
| 2026-08-12 | TWD 26.95 | +0.56% | TWD 26.60 | TWD 27.15 | TWD 26.60 | 179.00K |
| 2026-08-11 | TWD 26.80 | +0.19% | TWD 26.00 | TWD 27.30 | TWD 26.00 | 266.20K |
| 2026-08-10 | TWD 26.75 | +3.68% | TWD 26.40 | TWD 27.30 | TWD 26.20 | 298.00K |
| 2026-08-07 | TWD 25.80 | -1.71% | TWD 26.05 | TWD 26.50 | TWD 25.80 | 231.00K |
| 2026-08-06 | TWD 26.25 | +2.74% | TWD 25.20 | TWD 26.60 | TWD 25.20 | 474.02K |
| 2026-08-05 | TWD 25.55 | +2.00% | TWD 25.45 | TWD 25.95 | TWD 25.45 | 194.01K |
| 2026-08-04 | TWD 25.05 | +2.66% | TWD 24.40 | TWD 25.50 | TWD 24.15 | 226.00K |
| 2026-08-03 | TWD 24.40 | +3.83% | TWD 23.50 | TWD 24.60 | TWD 23.45 | 253.00K |
| 2026-07-31 | TWD 23.50 | +3.98% | TWD 23.20 | TWD 23.95 | TWD 23.20 | 331.09K |
| 2026-07-30 | TWD 22.60 | -2.38% | TWD 23.00 | TWD 23.90 | TWD 22.55 | 530.10K |
| 2026-07-29 | TWD 23.15 | -7.03% | TWD 24.55 | TWD 25.00 | TWD 22.55 | 874.19K |
| 2026-07-28 | TWD 24.90 | -7.09% | TWD 26.50 | TWD 26.50 | TWD 24.90 | 641.50K |
| 2026-07-27 | TWD 26.80 | -0.74% | TWD 27.00 | TWD 27.00 | TWD 26.50 | 164.01K |
| 2026-07-24 | TWD 27.00 | -1.46% | TWD 27.20 | TWD 27.90 | TWD 26.90 | 238.00K |
| 2026-07-23 | TWD 27.40 | -1.08% | TWD 27.95 | TWD 28.05 | TWD 27.20 | 113.03K |
| 2026-07-22 | TWD 27.70 | +0.91% | TWD 27.55 | TWD 27.95 | TWD 27.50 | 182.00K |
| 2026-07-21 | TWD 27.45 | +3.39% | TWD 27.10 | TWD 27.80 | TWD 26.90 | 167.00K |
| 2026-07-20 | TWD 26.55 | -2.75% | TWD 27.20 | TWD 27.80 | TWD 25.85 | 383.10K |
| 2026-07-17 | TWD 27.30 | -5.70% | TWD 28.60 | TWD 28.60 | TWD 27.30 | 489.07K |
| 2026-07-16 | TWD 28.95 | -0.69% | TWD 29.15 | TWD 29.45 | TWD 28.70 | 181.00K |
| 2026-07-15 | TWD 29.15 | -0.34% | TWD 29.20 | TWD 29.40 | TWD 29.00 | 151.03K |
| 2026-07-14 | TWD 29.25 | -1.18% | TWD 30.25 | TWD 30.25 | TWD 28.05 | 455.00K |
| 2026-07-13 | TWD 29.60 | -0.67% | TWD 29.65 | TWD 30.50 | TWD 29.10 | 300.07K |
| 2026-07-10 | TWD 29.80 | 0.00% | TWD 29.80 | TWD 29.80 | TWD 29.80 | 0 |
| 2026-07-09 | TWD 29.80 | 0.00% | TWD 30.50 | TWD 30.50 | TWD 29.60 | 215.07K |
| 2026-07-08 | TWD 29.80 | -1.00% | TWD 30.40 | TWD 31.95 | TWD 29.55 | 1.13M |
| 2026-07-07 | TWD 30.10 | -5.35% | TWD 32.15 | TWD 32.45 | TWD 29.75 | 860.09K |
| 2026-07-06 | TWD 31.80 | +4.61% | TWD 30.80 | TWD 32.50 | TWD 30.75 | 1.17M |
| 2026-07-03 | TWD 30.40 | +3.23% | TWD 29.95 | TWD 30.80 | TWD 29.65 | 526.00K |
| 2026-07-02 | TWD 29.45 | +1.20% | TWD 28.80 | TWD 29.55 | TWD 28.65 | 357.10K |
| 2026-07-01 | TWD 29.10 | -1.02% | TWD 29.40 | TWD 29.65 | TWD 28.70 | 266.00K |
| 2026-06-30 | TWD 29.40 | +4.63% | TWD 28.45 | TWD 29.40 | TWD 28.45 | 310.30K |
| 2026-06-29 | TWD 28.10 | +0.72% | TWD 28.10 | TWD 28.70 | TWD 27.95 | 219.01K |
| 2026-06-26 | TWD 27.90 | -3.96% | TWD 29.05 | TWD 29.05 | TWD 27.90 | 653.36K |
| 2026-06-25 | TWD 29.05 | -2.84% | TWD 30.40 | TWD 30.40 | TWD 29.05 | 496.44K |
| 2026-06-24 | TWD 29.90 | -2.45% | TWD 30.25 | TWD 30.40 | TWD 29.75 | 433.36K |
| 2026-06-23 | TWD 30.65 | -2.54% | TWD 31.65 | TWD 31.70 | TWD 30.40 | 456.00K |
| 2026-06-22 | TWD 31.45 | +1.78% | TWD 31.50 | TWD 31.75 | TWD 30.85 | 558.01K |
| 2026-06-18 | TWD 30.90 | +1.31% | TWD 30.60 | TWD 31.20 | TWD 30.60 | 412.02K |
| 2026-06-17 | TWD 30.50 | +0.66% | TWD 30.15 | TWD 30.70 | TWD 30.00 | 390.00K |
| 2026-06-16 | TWD 30.30 | -3.04% | TWD 31.25 | TWD 31.30 | TWD 30.00 | 532.55K |
| 2026-06-15 | TWD 31.25 | +1.79% | TWD 31.00 | TWD 31.80 | TWD 31.00 | 406.02K |
| 2026-06-12 | TWD 30.70 | +1.82% | TWD 31.10 | TWD 31.10 | TWD 30.50 | 399.00K |
| 2026-06-11 | TWD 30.15 | -2.58% | TWD 30.55 | TWD 30.90 | TWD 29.90 | 484.05K |
| 2026-06-10 | TWD 30.95 | -5.93% | TWD 32.40 | TWD 32.80 | TWD 30.75 | 726.28K |
| 2026-06-09 | TWD 32.90 | +1.39% | TWD 33.10 | TWD 33.35 | TWD 32.20 | 869.01K |
| 2026-06-08 | TWD 32.45 | -2.26% | TWD 29.95 | TWD 32.80 | TWD 29.95 | 1.08M |
| 2026-06-05 | TWD 33.20 | -2.50% | TWD 33.80 | TWD 34.55 | TWD 32.70 | 1.47M |
| 2026-06-04 | TWD 34.05 | +1.95% | TWD 34.10 | TWD 35.20 | TWD 33.55 | 2.73M |
| 2026-06-03 | TWD 33.40 | +0.91% | TWD 33.60 | TWD 34.20 | TWD 32.70 | 1.63M |
| 2026-06-02 | TWD 33.10 | -3.64% | TWD 34.75 | TWD 34.75 | TWD 32.80 | 1.53M |
| 2026-06-01 | TWD 34.35 | +6.35% | TWD 32.80 | TWD 34.50 | TWD 32.60 | 2.45M |
| 2026-05-29 | TWD 32.30 | 0.00% | TWD 32.40 | TWD 33.30 | TWD 32.00 | 1.13M |
| 2026-05-28 | TWD 32.30 | +1.89% | TWD 31.75 | TWD 33.90 | TWD 31.70 | 2.18M |
| 2026-05-27 | TWD 31.70 | -2.91% | TWD 32.80 | TWD 33.20 | TWD 31.70 | 1.07M |