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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	37.6	37.25	37.25	38.05	37.25	715,883
November 14, 2025	38.05	37.5	37.5	38.35	37.45	564,446
November 13, 2025	39.2	38.45	38.45	39.4	38.4	702,539
November 12, 2025	39.05	39.25	39.25	39.85	39.05	549,159
November 11, 2025	39.6	39	39	40	38.85	605,521
November 10, 2025	39.95	39.7	39.7	39.95	38.35	876,592
November 07, 2025	40.1	39.1	39.1	40.25	39.1	687,366
November 06, 2025	40.5	40.25	40.25	41.85	40.2	1.13M
November 05, 2025	39.7	40.35	40.35	40.75	38.35	1.69M
November 04, 2025	40.5	40	40	42.65	40	2.93M
November 03, 2025	40	40.2	40.2	40.85	39.95	591,246
October 31, 2025	40.6	40.05	40.05	40.6	40	699,597
October 30, 2025	41.45	40.1	40.1	41.45	39.9	885,992
October 29, 2025	42	40.95	40.95	42.3	40.85	801,407
October 28, 2025	43.3	41.5	41.5	43.3	41.5	1.05M
October 27, 2025	43.5	43.25	43.25	44	42.1	1.66M
October 23, 2025	43.65	42.85	42.85	45	42.85	2.99M
October 22, 2025	41.9	44.1	44.1	45	41.7	7.34M
October 21, 2025	41.85	41.9	41.9	42.2	41.6	716,982
October 20, 2025	41.4	41.4	41.4	41.6	40.7	648,978
October 17, 2025	41.5	41	41	41.65	40.95	804,063
October 16, 2025	42	41.9	41.9	42.5	41.35	759,436
October 15, 2025	42.35	41.7	41.7	42.35	41.2	788,329
October 14, 2025	44	41.8	41.8	44	41.8	1.06M
October 13, 2025	40.9	43.35	43.35	43.45	40.9	1.03M
October 09, 2025	45.9	44.5	44.5	46	44.5	1.49M
October 08, 2025	45.45	45.7	45.7	46.6	45.4	1.45M
October 07, 2025	46.55	45.6	45.6	46.8	45.3	1.25M
October 03, 2025	47.3	46.1	46.1	47.3	46.1	903,671
October 02, 2025	48.7	46.9	46.9	48.8	46.9	1.33M
October 01, 2025	48.9	47.65	47.65	49	47.65	1.12M
September 30, 2025	47.2	48.9	48.9	48.95	47.2	2.05M
September 29, 2025	46.95	46.95	46.95	46.95	46.95	0
September 26, 2025	49.1	46.95	46.95	49.1	46.8	1.49M
September 25, 2025	49.15	48.95	48.95	50.3	48.85	2.24M
September 24, 2025	48.85	48.95	48.95	50.2	48.4	3.75M
September 23, 2025	48.9	48.45	48.45	49.25	48.4	1.23M
September 22, 2025	48.85	48.5	48.5	49.05	48.05	1.54M
September 19, 2025	49.75	48.55	48.55	50.2	48.55	1.47M
September 18, 2025	50.3	49.7	49.7	50.7	49.35	1.45M
September 17, 2025	49.15	50.3	50.3	50.9	49.15	2.31M
September 16, 2025	49.95	49.15	49.15	50.4	49	2.21M
September 15, 2025	52.8	50	50	52.9	50	2.89M
September 12, 2025	54.8	53	53	54.9	51.9	6.45M
September 11, 2025	54.2	54.3	54.3	57.4	54.2	18.3M
September 10, 2025	55	54.5	54.5	57.5	53.6	13.8M
September 09, 2025	53.5	53.9	53.9	55.1	53	6.25M

SYNergy ScienTech Corp. (6558.TW) TAI