SYNergy ScienTech Corp. - 6558.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	33.75	33.2	33.2	33.75	33	630,210
February 10, 2026	34.65	33.9	33.9	34.75	33.9	515,465
February 09, 2026	35.4	34.45	34.45	35.45	34.45	549,681
February 06, 2026	35.85	34.55	34.55	35.85	34.1	786,705
February 05, 2026	35.7	35.85	35.85	37.6	35.35	2.16M
February 04, 2026	35.9	35.9	35.9	35.9	35	546,337
February 03, 2026	36.4	35.5	35.5	36.6	35.25	1.14M
February 02, 2026	35.1	35.35	35.35	37.4	35	2.13M
January 30, 2026	38.15	35.9	35.9	38.15	35.6	2.09M
January 29, 2026	41	38.75	38.75	41.55	38.65	5.25M
January 28, 2026	37.65	38.5	38.5	39.4	37.4	2.79M
January 27, 2026	38.95	37.55	37.55	38.95	37.45	1.14M
January 26, 2026	37.7	38.75	38.75	39.1	37.45	1.83M
January 23, 2026	38.5	37.95	37.95	39.95	37.85	4.39M
January 22, 2026	36.35	37.65	37.65	38	36.35	2.19M
January 21, 2026	36.95	36.15	36.15	36.95	36.1	808,320
January 20, 2026	37.2	36.95	36.95	37.95	36.7	1.25M
January 19, 2026	36.75	36.75	36.75	37.45	36.3	727,416
January 16, 2026	36.9	36.75	36.75	37.15	36.55	522,002
January 15, 2026	37.2	36.75	36.75	37.2	36.35	470,230
January 14, 2026	36.1	36.95	36.95	36.95	36	724,379
January 13, 2026	37	36	36	37	36	563,118
January 12, 2026	36.9	36.7	36.7	36.9	36.25	468,355
January 09, 2026	36.6	36.4	36.4	37.85	36.2	1.16M
January 08, 2026	37.3	36.15	36.15	37.3	36.1	677,991
January 07, 2026	37.8	37.25	37.25	37.8	37.15	568,311
January 06, 2026	36.5	37.6	37.6	37.95	36.45	1.11M
January 05, 2026	37.75	36.2	36.2	37.75	36.2	880,481
January 02, 2026	37.5	37.3	37.3	38.1	37	821,210
December 31, 2025	37.5	37	37	37.75	36.9	738,065
December 30, 2025	37.75	37.45	37.45	37.75	37.25	739,458
December 29, 2025	38.4	37.75	37.75	38.7	37.75	674,764
December 26, 2025	38.75	38.2	38.2	39.1	38.15	628,499
December 24, 2025	39.75	38.65	38.65	39.75	38.6	649,672
December 23, 2025	40.1	39.2	39.2	40.2	39.05	1.16M
December 22, 2025	39.35	39.8	39.8	39.85	39.15	1.68M
December 19, 2025	41	39	39	41.3	39	13.13M
December 18, 2025	38.25	41.55	41.55	41.55	38.25	6.48M
December 17, 2025	37.6	37.8	37.8	38.7	37.6	804,433
December 16, 2025	38.25	37.4	37.4	39.2	37.05	1.13M
December 15, 2025	37.35	38.2	38.2	38.4	37.1	415,612
December 12, 2025	38.5	38.15	38.15	38.6	37.75	508,514
December 11, 2025	38.6	38.1	38.1	39.3	37.95	1.43M
December 10, 2025	38.1	38	38	39.1	38	1.34M
December 09, 2025	38	37.65	37.65	38.1	37.5	469,236
December 08, 2025	38.25	37.75	37.75	38.6	37.55	551,816
December 05, 2025	38.4	37.75	37.75	38.4	37.4	533,459
December 04, 2025	39	38	38	39.15	38	890,964
December 03, 2025	38.5	38.6	38.6	39.15	37.7	1.33M
December 02, 2025	39.5	38	38	39.5	38	1.86M
December 01, 2025	38.65	39.6	39.6	41.75	38.15	8.51M
November 28, 2025	37	38.75	38.75	40.2	36.85	8.96M
November 27, 2025	36.85	36.55	36.55	37.3	36.2	744,784
November 26, 2025	36.1	36.6	36.6	36.9	36.1	559,388
November 25, 2025	35.4	35.8	35.8	36.1	35.35	547,328
November 24, 2025	35.25	34.95	34.95	35.25	34.65	454,801
November 21, 2025	35.4	34.7	34.7	36.1	34	889,473
November 20, 2025	36.4	36.75	36.75	36.9	36.1	854,418
November 19, 2025	36.25	35.8	35.8	36.8	35.4	874,231
November 18, 2025	37.3	36.2	36.2	38.05	36.2	1.44M

SYNergy ScienTech Corp. (6558.TW) TAI