Taipei Exchange - Delayed Quote TWD

Syntek Semiconductor Co., Ltd. (5302.TWO)

9.13

+0.02

+(0.22%)

At close: 1:30:36 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	9.15	9.28	9.12	9.13	9.13	57,220
Jan 13, 2025	9.52	9.52	8.91	9.11	9.11	377,000
Jan 10, 2025	9.95	9.95	9.43	9.54	9.54	206,000
Jan 9, 2025	9.76	9.97	9.69	9.88	9.88	204,000
Jan 8, 2025	9.98	9.98	9.50	9.73	9.73	308,000
Jan 7, 2025	9.72	10.40	9.71	10.00	10.00	966,000
Jan 6, 2025	9.00	9.52	8.70	9.52	9.52	336,000
Jan 3, 2025	9.36	9.49	8.61	8.66	8.66	242,000
Jan 2, 2025	9.44	9.76	9.29	9.50	9.50	140,000
Dec 31, 2024	9.60	9.83	9.40	9.44	9.44	94,000
Dec 30, 2024	9.80	9.80	9.49	9.51	9.51	220,000
Dec 27, 2024	9.79	9.82	9.70	9.70	9.70	75,000
Dec 26, 2024	9.95	10.00	9.78	9.80	9.80	65,000
Dec 25, 2024	9.80	9.80	9.64	9.75	9.75	130,000
Dec 24, 2024	9.86	9.93	9.75	9.76	9.76	101,000
Dec 23, 2024	9.85	9.99	9.80	9.86	9.86	107,000
Dec 20, 2024	9.90	9.99	9.79	9.87	9.87	112,000
Dec 19, 2024	10.05	10.05	9.90	9.90	9.90	118,000
Dec 18, 2024	10.00	10.15	9.92	10.05	10.05	101,000
Dec 17, 2024	9.64	9.82	9.64	9.80	9.80	135,000
Dec 16, 2024	9.97	9.99	9.80	9.80	9.80	277,000
Dec 13, 2024	10.00	10.10	9.98	9.98	9.98	150,000
Dec 12, 2024	10.10	10.25	10.00	10.10	10.10	98,000
Dec 11, 2024	10.25	10.25	10.00	10.05	10.05	73,000
Dec 10, 2024	10.10	10.20	10.05	10.15	10.15	100,000
Dec 9, 2024	10.15	10.20	9.95	10.10	10.10	150,000
Dec 6, 2024	10.10	10.30	10.05	10.15	10.15	176,000
Dec 5, 2024	10.45	10.45	10.20	10.20	10.20	139,000
Dec 4, 2024	10.40	10.50	10.20	10.30	10.30	76,000
Dec 3, 2024	10.25	10.40	10.15	10.25	10.25	149,000
Dec 2, 2024	10.20	10.30	10.15	10.20	10.20	43,000
Nov 29, 2024	10.35	10.35	10.00	10.20	10.20	481,000
Nov 28, 2024	10.40	10.50	10.20	10.30	10.30	120,000
Nov 27, 2024	10.75	10.75	10.35	10.40	10.40	130,000
Nov 26, 2024	10.75	10.75	10.40	10.60	10.60	177,000
Nov 25, 2024	10.65	10.75	10.65	10.65	10.65	66,000
Nov 22, 2024	10.55	10.80	10.55	10.65	10.65	88,000
Nov 21, 2024	10.75	10.85	10.45	10.55	10.55	37,000
Nov 20, 2024	10.55	10.55	10.30	10.50	10.50	89,233
Nov 19, 2024	10.75	10.75	10.35	10.55	10.55	56,000
Nov 18, 2024	10.50	10.50	10.30	10.40	10.40	191,000
Nov 15, 2024	10.50	10.95	10.35	10.45	10.45	115,000
Nov 14, 2024	10.80	10.80	10.25	10.45	10.45	349,000
Nov 13, 2024	10.70	10.95	10.65	10.80	10.80	200,000
Nov 12, 2024	11.00	11.00	10.65	10.70	10.70	192,000
Nov 11, 2024	10.90	11.00	10.85	10.90	10.90	135,000
Nov 8, 2024	11.20	11.20	10.90	11.05	11.05	104,000
Nov 7, 2024	11.00	11.20	10.90	11.10	11.10	114,000
Nov 6, 2024	11.10	11.30	11.00	11.00	11.00	80,000
Nov 5, 2024	10.95	11.15	10.95	11.00	11.00	105,000
Nov 4, 2024	10.90	11.20	10.90	11.20	11.20	117,000
Nov 1, 2024	10.70	11.20	10.70	11.15	11.15	57,000
Oct 30, 2024	11.00	11.25	10.90	11.00	11.00	183,000
Oct 29, 2024	11.25	11.30	11.00	11.10	11.10	117,000
Oct 28, 2024	11.30	11.60	11.20	11.35	11.35	105,000
Oct 25, 2024	11.20	11.35	11.10	11.25	11.25	148,000
Oct 24, 2024	11.20	11.45	11.10	11.20	11.20	299,000
Oct 23, 2024	11.15	11.30	11.05	11.20	11.20	198,000
Oct 22, 2024	11.15	11.35	11.00	11.05	11.05	299,000
Oct 21, 2024	11.15	11.40	11.05	11.15	11.15	261,000
Oct 18, 2024	11.30	11.40	11.05	11.15	11.15	206,000
Oct 17, 2024	11.20	11.30	11.05	11.25	11.25	90,000
Oct 16, 2024	11.10	11.40	11.00	11.20	11.20	158,000
Oct 15, 2024	11.35	11.45	11.20	11.20	11.20	169,000
Oct 14, 2024	11.40	11.40	11.10	11.30	11.30	173,000
Oct 11, 2024	11.50	11.50	11.15	11.45	11.45	212,000
Oct 9, 2024	11.80	11.85	11.20	11.25	11.25	338,000
Oct 8, 2024	11.55	12.00	11.55	11.75	11.75	223,000
Oct 7, 2024	11.55	11.75	11.45	11.55	11.55	121,000
Oct 4, 2024	11.80	11.80	11.45	11.55	11.55	98,000
Oct 1, 2024	11.80	11.90	11.50	11.55	11.55	72,000
Sep 30, 2024	11.65	11.80	11.50	11.70	11.70	131,000
Sep 27, 2024	11.80	12.00	11.70	11.80	11.80	321,000
Sep 26, 2024	11.70	12.30	11.65	11.85	11.85	645,000
Sep 25, 2024	11.55	11.65	11.40	11.55	11.55	270,000
Sep 24, 2024	11.30	11.50	11.20	11.40	11.40	217,000
Sep 23, 2024	11.20	11.50	11.20	11.40	11.40	80,000
Sep 20, 2024	11.70	11.70	11.35	11.35	11.35	207,000
Sep 19, 2024	11.55	11.55	11.30	11.45	11.45	133,000
Sep 18, 2024	11.25	11.25	11.10	11.20	11.20	116,000
Sep 16, 2024	11.30	11.35	11.15	11.20	11.20	111,000
Sep 13, 2024	10.95	11.35	10.90	11.10	11.10	143,000
Sep 12, 2024	11.20	11.25	10.90	11.00	11.00	227,000
Sep 11, 2024	11.00	11.15	10.70	11.00	11.00	191,000
Sep 10, 2024	11.05	11.25	10.85	11.00	11.00	280,000
Sep 9, 2024	11.05	11.30	11.00	11.05	11.05	123,000
Sep 6, 2024	11.35	11.50	11.10	11.30	11.30	223,000
Sep 5, 2024	11.60	11.65	11.25	11.40	11.40	284,000
Sep 4, 2024	11.50	11.60	10.90	11.60	11.60	395,000
Sep 3, 2024	12.20	12.20	11.75	11.80	11.80	371,000
Sep 2, 2024	12.15	12.30	11.90	11.95	11.95	279,000
Aug 30, 2024	12.00	12.10	11.85	12.00	12.00	248,000
Aug 29, 2024	12.00	12.10	11.75	11.95	11.95	243,000
Aug 28, 2024	11.95	12.20	11.80	12.05	12.05	276,000
Aug 27, 2024	12.00	12.00	11.70	11.90	11.90	161,000
Aug 26, 2024	11.85	12.15	11.80	11.85	11.85	175,000
Aug 23, 2024	11.90	11.90	11.65	11.85	11.85	163,000
Aug 22, 2024	12.00	12.00	11.75	11.85	11.85	294,000
Aug 21, 2024	12.10	12.40	11.95	11.95	11.95	563,000
Aug 20, 2024	12.00	12.20	11.75	11.95	11.95	793,000
Aug 19, 2024	11.95	12.05	11.70	11.75	11.75	253,000
Aug 16, 2024	11.90	12.15	11.85	11.90	11.90	261,000
Aug 15, 2024	11.95	12.05	11.80	11.85	11.85	183,000
Aug 14, 2024	12.00	12.30	11.85	11.90	11.90	234,000
Aug 13, 2024	11.85	12.00	11.65	12.00	12.00	179,000
Aug 12, 2024	12.25	12.45	11.95	12.00	12.00	157,000
Aug 9, 2024	12.00	12.50	11.85	11.95	11.95	550,000
Aug 8, 2024	11.40	12.05	11.35	11.85	11.85	578,000
Aug 7, 2024	10.70	11.50	10.70	11.35	11.35	290,000
Aug 6, 2024	11.25	11.45	10.20	10.70	10.70	562,000
Aug 5, 2024	11.90	11.90	11.05	11.05	11.05	658,000
Aug 2, 2024	12.60	12.60	12.10	12.25	12.25	353,000
Aug 1, 2024	12.80	13.05	12.50	12.65	12.65	404,000
Jul 31, 2024	12.40	12.65	12.20	12.35	12.35	241,000
Jul 30, 2024	12.20	12.50	11.80	12.45	12.45	569,000
Jul 29, 2024	12.40	12.70	11.95	11.95	11.95	741,000
Jul 26, 2024	12.65	12.65	12.20	12.35	12.35	248,000
Jul 23, 2024	12.70	12.90	12.60	12.75	12.75	277,000
Jul 22, 2024	13.00	13.00	12.20	12.70	12.70	679,000
Jul 19, 2024	13.45	13.45	12.80	12.80	12.80	959,000
Jul 18, 2024	13.50	13.75	13.10	13.50	13.50	663,000
Jul 17, 2024	13.70	13.85	13.30	13.70	13.70	580,000
Jul 16, 2024	13.65	13.90	13.50	13.50	13.50	433,000
Jul 15, 2024	13.80	13.95	13.60	13.60	13.60	521,000
Jul 12, 2024	13.50	14.00	13.50	13.90	13.90	660,000
Jul 11, 2024	14.00	14.30	13.50	13.85	13.85	1,162,000
Jul 10, 2024	13.75	14.30	13.50	13.95	13.95	1,359,000
Jul 9, 2024	15.00	15.05	13.60	13.75	13.75	2,827,000
Jul 8, 2024	14.00	14.55	13.60	14.50	14.50	3,626,000
Jul 5, 2024	13.25	14.00	13.20	13.65	13.65	1,441,000
Jul 4, 2024	13.10	13.25	12.90	13.15	13.15	892,000
Jul 3, 2024	13.00	13.15	12.80	13.00	13.00	597,000
Jul 2, 2024	12.50	12.80	12.50	12.80	12.80	533,000
Jul 1, 2024	13.10	13.10	12.50	12.50	12.50	1,326,000
Jun 28, 2024	13.40	13.40	13.10	13.10	13.10	604,000
Jun 27, 2024	13.55	13.55	13.10	13.15	13.15	661,000
Jun 26, 2024	13.50	13.65	13.30	13.40	13.40	1,003,000
Jun 25, 2024	13.15	13.50	13.05	13.40	13.40	800,000
Jun 24, 2024	13.00	13.60	13.00	13.15	13.15	960,000
Jun 21, 2024	13.20	13.75	13.10	13.55	13.55	1,755,000
Jun 20, 2024	13.30	13.50	13.10	13.20	13.20	1,274,000
Jun 19, 2024	13.80	13.80	12.95	13.25	13.25	2,257,000
Jun 18, 2024	12.90	13.75	12.70	13.70	13.70	2,146,000
Jun 17, 2024	12.80	13.00	12.55	12.75	12.75	1,188,000
Jun 14, 2024	13.25	13.25	12.70	12.80	12.80	1,710,000
Jun 13, 2024	13.65	14.15	13.15	13.25	13.25	1,950,000
Jun 12, 2024	13.15	13.90	12.85	13.65	13.65	2,159,000
Jun 11, 2024	14.00	14.00	12.80	13.15	13.15	3,420,000
Jun 7, 2024	14.10	14.70	14.10	14.20	14.20	6,347,000
Jun 6, 2024	15.40	15.80	14.45	15.65	15.65	12,253,000
Jun 5, 2024	13.85	14.40	13.50	14.40	14.40	5,887,000
Jun 4, 2024	12.45	13.40	11.75	13.10	13.10	2,729,000
Jun 3, 2024	12.30	12.60	12.10	12.20	12.20	661,000
May 31, 2024	12.10	12.35	12.05	12.10	12.10	726,000
May 30, 2024	12.00	12.30	11.85	11.95	11.95	480,000
May 29, 2024	12.40	12.60	12.00	12.20	12.20	1,391,000
May 28, 2024	11.85	12.50	11.50	12.20	12.20	2,345,000
May 27, 2024	11.50	11.95	11.40	11.60	11.60	619,000
May 24, 2024	11.15	11.75	11.05	11.40	11.40	785,000
May 23, 2024	11.55	11.70	11.10	11.15	11.15	480,000
May 22, 2024	11.60	11.95	11.40	11.50	11.50	801,000
May 21, 2024	10.80	11.75	10.70	11.60	11.60	1,382,000
May 20, 2024	10.95	11.00	10.70	10.80	10.80	147,000
May 17, 2024	10.95	10.95	10.70	10.85	10.85	237,000
May 16, 2024	10.70	11.10	10.70	10.80	10.80	285,000
May 15, 2024	10.80	11.15	10.60	10.80	10.80	218,000
May 14, 2024	10.70	10.95	10.55	10.80	10.80	218,000
May 13, 2024	10.75	10.75	10.45	10.50	10.50	177,000
May 10, 2024	10.70	10.85	10.50	10.75	10.75	211,000
May 9, 2024	10.40	10.95	10.40	10.70	10.70	458,000
May 8, 2024	10.35	11.35	10.35	11.10	11.10	1,017,000
May 7, 2024	10.30	10.45	10.25	10.35	10.35	178,000
May 6, 2024	10.45	10.45	10.25	10.40	10.40	155,000
May 3, 2024	10.50	10.60	10.40	10.40	10.40	77,000
May 2, 2024	10.50	10.50	10.40	10.45	10.45	97,000
Apr 30, 2024	10.50	10.75	10.45	10.50	10.50	166,000
Apr 29, 2024	10.60	10.65	10.45	10.45	10.45	185,000
Apr 26, 2024	10.55	10.55	10.40	10.45	10.45	144,000
Apr 25, 2024	10.55	10.55	10.40	10.40	10.40	36,000
Apr 24, 2024	10.35	10.50	10.35	10.45	10.45	114,000
Apr 23, 2024	10.40	10.70	10.20	10.35	10.35	162,000
Apr 22, 2024	10.40	10.70	10.20	10.30	10.30	167,000
Apr 19, 2024	10.70	10.90	10.40	10.40	10.40	390,000
Apr 18, 2024	10.70	10.90	10.60	10.75	10.75	88,000
Apr 17, 2024	10.50	10.90	10.50	10.70	10.70	135,000
Apr 16, 2024	10.80	11.00	10.40	10.40	10.40	343,000
Apr 15, 2024	11.10	11.15	10.85	10.95	10.95	185,000
Apr 12, 2024	11.15	11.20	11.00	11.15	11.15	175,000
Apr 11, 2024	11.35	11.35	11.10	11.15	11.15	116,000
Apr 10, 2024	11.20	11.40	11.05	11.35	11.35	409,000
Apr 9, 2024	11.00	11.25	11.00	11.00	11.00	259,000
Apr 8, 2024	11.15	11.25	11.00	11.00	11.00	202,000
Apr 3, 2024	11.20	11.30	11.05	11.15	11.15	147,000
Apr 2, 2024	11.30	11.30	11.10	11.20	11.20	61,000
Apr 1, 2024	11.15	11.30	11.15	11.20	11.20	118,000
Mar 29, 2024	11.15	11.25	11.10	11.20	11.20	90,000
Mar 28, 2024	11.20	11.20	11.05	11.10	11.10	108,000
Mar 27, 2024	11.15	11.25	10.95	11.15	11.15	113,000
Mar 26, 2024	11.10	11.10	11.10	11.10	11.10	-
Mar 25, 2024	11.10	11.10	11.10	11.10	11.10	-
Mar 22, 2024	11.15	11.20	11.05	11.10	11.10	148,000
Mar 21, 2024	11.20	11.40	11.10	11.20	11.20	175,000
Mar 20, 2024	11.20	11.50	11.10	11.15	11.15	267,000
Mar 19, 2024	11.05	11.40	11.00	11.20	11.20	319,000
Mar 18, 2024	11.30	11.30	11.30	11.30	11.30	-
Mar 15, 2024	11.45	11.50	11.20	11.30	11.30	275,000
Mar 14, 2024	11.60	11.60	11.40	11.45	11.45	122,000
Mar 13, 2024	11.85	11.85	11.50	11.60	11.60	340,000
Mar 12, 2024	11.80	12.00	11.75	11.80	11.80	271,000
Mar 11, 2024	11.65	11.95	11.65	11.80	11.80	452,000
Mar 8, 2024	11.70	11.85	11.25	11.65	11.65	787,000
Mar 7, 2024	13.00	13.00	11.60	11.65	11.65	1,652,000
Mar 6, 2024	11.85	12.60	11.70	12.45	12.45	1,701,000
Mar 5, 2024	12.00	12.00	11.70	11.85	11.85	334,000
Mar 4, 2024	11.70	11.95	11.65	11.90	11.90	503,000
Mar 1, 2024	12.00	12.00	11.60	11.60	11.60	382,000
Feb 29, 2024	11.90	12.10	11.80	11.85	11.85	562,000
Feb 27, 2024	11.45	12.00	11.45	11.90	11.90	930,000
Feb 26, 2024	11.40	11.60	11.30	11.45	11.45	202,000
Feb 23, 2024	11.60	11.65	11.40	11.40	11.40	526,000
Feb 22, 2024	11.95	11.95	11.50	11.55	11.55	425,000
Feb 21, 2024	11.75	11.95	11.60	11.75	11.75	487,000
Feb 20, 2024	11.85	12.10	11.65	11.75	11.75	482,000
Feb 19, 2024	12.00	12.20	11.65	11.80	11.80	697,000
Feb 16, 2024	11.75	12.05	11.55	11.90	11.90	711,000
Feb 15, 2024	11.25	11.75	11.25	11.70	11.70	791,000
Feb 5, 2024	11.20	11.20	10.95	11.00	11.00	197,000
Feb 2, 2024	11.25	11.40	11.10	11.15	11.15	218,000
Feb 1, 2024	11.05	11.20	10.90	11.15	11.15	208,000
Jan 31, 2024	10.85	11.25	10.80	11.05	11.05	416,000
Jan 30, 2024	11.00	11.00	10.80	10.85	10.85	120,000
Jan 29, 2024	10.85	10.95	10.80	10.85	10.85	94,000
Jan 26, 2024	11.00	11.00	10.80	10.90	10.90	128,000
Jan 25, 2024	11.25	11.35	10.75	11.00	11.00	422,000
Jan 24, 2024	10.80	11.35	10.80	11.20	11.20	381,000
Jan 23, 2024	10.85	10.85	10.65	10.70	10.70	144,000
Jan 22, 2024	10.80	10.95	10.65	10.65	10.65	168,000
Jan 19, 2024	10.95	10.95	10.75	10.75	10.75	167,000
Jan 18, 2024	10.50	10.90	10.50	10.75	10.75	232,000
Jan 17, 2024	10.75	10.80	10.50	10.55	10.55	629,000
Jan 16, 2024	11.00	11.00	10.80	10.80	10.80	214,000
Jan 15, 2024	11.25	11.25	11.05	11.05	11.05	111,020

6287.TWO Advanced Microelectronic Products,Inc.

14.00

0.00%

3288.TWO Silicon Touch Technology Inc.

21.25

-2.30%

3122.TWO Megawin Technology Co., Ltd.

28.80

+1.05%

3268.TWO Higher Way Electronic Co., Ltd.

21.85

+0.23%

4951.TWO Feature Integration Technology Inc.

66.60

-0.15%

6588.TWO East Tender Optoelectronics Corporation

33.10

-1.78%

6568.TWO Rafael Microelectronics, Inc.

135.50

-2.87%

5344.TWO Vate Technology Co., Ltd.

16.60

+0.61%

6716.TWO PADAUK Technology Company Limited

82.10

+0.12%

7712.TWO POTENS

254.00

+0.59%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Syntek Semiconductor Co., Ltd. (5302.TWO)

Related Tickers