Syntek Semiconductor Co., Ltd.(TW:5302)
NT$8.62-0.20 (-2.27%)
TW:5302
Syntek Semiconductor Co., Ltd. historical prices
NT$8.62
At close:-0.20 (-2.27%)
Syntek Semiconductor Co., Ltd. (5302) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8.75 | 8.82 | 8.57 | 8.62 | 8.62 | -2.27% | 146,192 | 0.69 |
| Nov 10, 2026 | 8.90 | 9.18 | 8.75 | 8.82 | 8.82 | +5.38% | 68,102 | 0.31 |
| Nov 09, 2026 | 8.38 | 9.12 | 8.38 | 8.82 | 8.82 | +5.38% | 173,305 | 0.76 |
| Nov 06, 2026 | 8.37 | 8.48 | 7.66 | 8.37 | 8.37 | -1.65% | 270,451 | 1.12 |
| Nov 05, 2026 | 8.94 | 8.98 | 8.50 | 8.51 | 8.51 | -4.92% | 168,198 | 0.64 |
| Nov 04, 2026 | 9.16 | 9.18 | 8.50 | 8.95 | 8.95 | 0.00% | 244,483 | 0.93 |
| Nov 03, 2026 | 9.16 | 9.17 | 8.79 | 8.95 | 8.95 | -2.29% | 246,521 | 0.93 |
| Nov 02, 2026 | 9.16 | 9.20 | 9.13 | 9.16 | 9.16 | 0.00% | 69,317 | 0.26 |
| Oct 30, 2026 | 9.55 | 9.55 | 9.11 | 9.16 | 9.16 | -3.38% | 162,695 | 0.60 |
| Oct 29, 2026 | 9.50 | 9.68 | 9.42 | 9.48 | 9.48 | -0.21% | 219,532 | 0.79 |
| Oct 28, 2026 | 9.43 | 9.61 | 9.35 | 9.50 | 9.50 | +0.74% | 86,918 | 0.31 |
| Oct 27, 2026 | 9.75 | 9.75 | 9.41 | 9.43 | 9.43 | -0.32% | 56,164 | 0.19 |
| Oct 26, 2026 | 9.46 | 9.51 | 9.46 | 9.46 | 9.46 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 9.46 | 9.51 | 9.46 | 9.46 | 9.46 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 9.50 | 9.51 | 9.46 | 9.46 | 9.46 | -0.63% | 144,365 | 0.45 |
| Oct 21, 2026 | 9.48 | 9.69 | 9.48 | 9.52 | 9.52 | 0.00% | 128,811 | 0.39 |
| Oct 20, 2026 | 9.51 | 9.69 | 9.51 | 9.52 | 9.52 | -0.10% | 64,101 | 0.19 |
| Oct 19, 2026 | 9.59 | 9.59 | 9.48 | 9.53 | 9.53 | -0.63% | 81,944 | 0.24 |
| Oct 16, 2026 | 9.50 | 9.82 | 9.48 | 9.59 | 9.59 | +1.16% | 172,234 | 0.48 |
| Oct 15, 2026 | 9.65 | 9.65 | 9.46 | 9.48 | 9.48 | -1.96% | 245,757 | 0.67 |
| Oct 14, 2026 | 9.63 | 9.72 | 9.60 | 9.67 | 9.67 | +0.52% | 166,927 | 0.43 |
| Oct 13, 2026 | 9.73 | 9.75 | 9.59 | 9.62 | 9.62 | -1.64% | 272,555 | 0.68 |
| Oct 12, 2026 | 9.79 | 9.85 | 9.75 | 9.78 | 9.78 | -0.41% | 109,704 | 0.27 |
| Oct 09, 2026 | 9.82 | 9.85 | 9.74 | 9.82 | 9.82 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 9.79 | 9.85 | 9.74 | 9.82 | 9.82 | +0.10% | 237,895 | 0.51 |
| Oct 07, 2026 | 9.81 | 9.87 | 9.75 | 9.81 | 9.81 | 0.00% | 126,665 | 0.27 |
| Oct 06, 2026 | 9.73 | 9.93 | 9.73 | 9.81 | 9.81 | -0.71% | 123,586 | 0.26 |
| Oct 05, 2026 | 10.10 | 10.20 | 9.88 | 9.88 | 9.88 | -1.69% | 247,421 | 0.48 |
| Oct 02, 2026 | 9.78 | 10.15 | 9.75 | 10.05 | 10.05 | +1.93% | 413,863 | 0.64 |
| Oct 01, 2026 | 9.80 | 9.87 | 9.80 | 9.86 | 9.86 | +0.51% | 88,843 | 0.13 |
| Sep 30, 2026 | 9.75 | 9.88 | 9.75 | 9.81 | 9.81 | +0.93% | 162,396 | 0.22 |
| Sep 29, 2026 | 9.80 | 9.81 | 9.70 | 9.72 | 9.72 | -0.82% | 143,785 | 0.19 |
| Sep 28, 2026 | 9.80 | 9.85 | 9.73 | 9.80 | 9.80 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 9.80 | 9.85 | 9.73 | 9.80 | 9.80 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 9.73 | 9.85 | 9.73 | 9.80 | 9.80 | +0.31% | 47,101 | 0.06 |
| Sep 23, 2026 | 9.72 | 10.15 | 9.72 | 9.77 | 9.77 | +0.62% | 244,629 | 0.29 |
| Sep 22, 2026 | 9.86 | 9.90 | 9.70 | 9.71 | 9.71 | -1.42% | 219,573 | 0.25 |
| Sep 21, 2026 | 9.71 | 9.85 | 9.71 | 9.85 | 9.85 | +1.03% | 203,219 | 0.20 |
| Sep 18, 2026 | 9.77 | 9.82 | 9.70 | 9.75 | 9.75 | -0.20% | 138,192 | 0.13 |
| Sep 17, 2026 | 9.67 | 9.78 | 9.67 | 9.77 | 9.77 | +1.03% | 154,010 | 0.14 |
| Sep 16, 2026 | 9.55 | 9.69 | 9.53 | 9.67 | 9.67 | +0.73% | 200,815 | 0.18 |
| Sep 15, 2026 | 9.66 | 9.72 | 9.60 | 9.60 | 9.60 | -0.62% | 184,731 | 0.16 |
| Sep 14, 2026 | 9.72 | 9.75 | 9.63 | 9.66 | 9.66 | -0.62% | 215,853 | 0.18 |
| Sep 11, 2026 | 9.72 | 9.74 | 9.55 | 9.72 | 9.72 | -0.31% | 417,351 | 0.33 |
| Sep 10, 2026 | 9.90 | 9.91 | 9.75 | 9.75 | 9.75 | -2.01% | 552,955 | 0.43 |
| Sep 09, 2026 | 10.00 | 10.05 | 9.80 | 9.95 | 9.95 | -2.45% | 802,617 | 0.62 |
| Sep 08, 2026 | 10.25 | 10.30 | 10.20 | 10.20 | 10.20 | -0.49% | 189,000 | 0.15 |
| Sep 07, 2026 | 10.50 | 10.50 | 10.20 | 10.25 | 10.25 | -0.49% | 232,560 | 0.18 |
| Sep 04, 2026 | 10.30 | 10.40 | 10.10 | 10.30 | 10.30 | +0.98% | 566,206 | 0.43 |
| Sep 03, 2026 | 10.45 | 10.45 | 10.15 | 10.20 | 10.20 | -0.97% | 346,250 | 0.26 |
