Scientech Corporation (TPE:3583)
Taiwan
· Delayed Price · Currency is TWD 311.50
-2.00 (-0.64%)
At close: Dec 5, 2025
Scientech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 314.00 | 317.00 | 309.00 | 311.50 | 311.50 | -0.64% | 224,421 |
| Dec 4, 2025 | 316.00 | 321.50 | 313.50 | 313.50 | 313.50 | 0.32% | 467,163 |
| Dec 3, 2025 | 315.00 | 315.50 | 310.00 | 312.50 | 312.50 | 1.30% | 262,441 |
| Dec 2, 2025 | 311.50 | 312.50 | 308.50 | 308.50 | 308.50 | -0.48% | 230,409 |
| Dec 1, 2025 | 317.00 | 319.00 | 308.00 | 310.00 | 310.00 | -2.05% | 321,615 |
| Nov 28, 2025 | 319.50 | 319.50 | 316.00 | 316.50 | 316.50 | 0.16% | 300,918 |
| Nov 27, 2025 | 318.00 | 321.50 | 315.50 | 316.00 | 316.00 | - | 264,114 |
| Nov 26, 2025 | 316.50 | 319.50 | 314.50 | 316.00 | 316.00 | 2.10% | 343,140 |
| Nov 25, 2025 | 310.00 | 312.50 | 309.50 | 309.50 | 309.50 | 1.81% | 205,503 |
| Nov 24, 2025 | 307.50 | 307.50 | 302.00 | 304.00 | 304.00 | 0.66% | 226,209 |
| Nov 21, 2025 | 305.00 | 306.50 | 299.00 | 302.00 | 302.00 | -3.36% | 368,268 |
| Nov 20, 2025 | 308.50 | 313.00 | 308.50 | 312.50 | 312.50 | 3.82% | 318,256 |
| Nov 19, 2025 | 300.00 | 305.00 | 298.00 | 301.00 | 301.00 | 0.33% | 331,506 |
| Nov 18, 2025 | 305.00 | 311.50 | 300.00 | 300.00 | 300.00 | -3.69% | 520,949 |
| Nov 17, 2025 | 316.50 | 318.50 | 311.50 | 311.50 | 311.50 | -1.27% | 312,326 |
| Nov 14, 2025 | 318.50 | 320.50 | 315.00 | 315.50 | 315.50 | -2.77% | 551,718 |
| Nov 13, 2025 | 323.00 | 325.50 | 320.00 | 324.50 | 324.50 | 0.62% | 356,650 |
| Nov 12, 2025 | 331.50 | 334.00 | 322.50 | 322.50 | 322.50 | -1.07% | 653,139 |
| Nov 11, 2025 | 334.50 | 336.00 | 326.00 | 326.00 | 326.00 | -0.46% | 615,335 |
| Nov 10, 2025 | 333.50 | 335.00 | 322.00 | 327.50 | 327.50 | -2.67% | 1,163,153 |
| Nov 7, 2025 | 336.00 | 337.00 | 331.50 | 336.50 | 336.50 | -0.74% | 637,518 |
| Nov 6, 2025 | 346.50 | 349.50 | 338.00 | 339.00 | 339.00 | -1.45% | 816,186 |
| Nov 5, 2025 | 343.50 | 346.00 | 339.00 | 344.00 | 344.00 | -1.71% | 619,721 |
| Nov 4, 2025 | 367.00 | 367.50 | 349.00 | 350.00 | 350.00 | -4.11% | 928,367 |
| Nov 3, 2025 | 361.50 | 368.00 | 356.50 | 365.00 | 365.00 | 2.24% | 759,135 |
| Oct 31, 2025 | 355.00 | 361.00 | 352.00 | 357.00 | 357.00 | 1.56% | 659,168 |
| Oct 30, 2025 | 352.50 | 357.50 | 349.50 | 351.50 | 351.50 | -0.28% | 515,326 |
| Oct 29, 2025 | 353.50 | 358.00 | 352.00 | 352.50 | 352.50 | 0.28% | 464,759 |
| Oct 28, 2025 | 358.00 | 361.50 | 350.00 | 351.50 | 351.50 | -1.82% | 944,774 |
| Oct 27, 2025 | 363.00 | 364.00 | 358.00 | 358.00 | 358.00 | 0.14% | 441,727 |
| Oct 23, 2025 | 358.00 | 361.50 | 355.00 | 357.50 | 357.50 | -0.42% | 572,399 |
| Oct 22, 2025 | 367.00 | 367.00 | 355.00 | 359.00 | 359.00 | -2.05% | 1,451,238 |
| Oct 21, 2025 | 373.50 | 375.50 | 366.00 | 366.50 | 366.50 | -1.08% | 767,681 |
| Oct 20, 2025 | 372.50 | 373.50 | 368.00 | 370.50 | 370.50 | 0.14% | 529,837 |
| Oct 17, 2025 | 381.50 | 384.50 | 369.50 | 370.00 | 370.00 | -4.15% | 1,679,237 |
| Oct 16, 2025 | 381.00 | 386.00 | 379.00 | 386.00 | 386.00 | 1.85% | 1,537,176 |
| Oct 15, 2025 | 368.00 | 379.00 | 365.00 | 379.00 | 379.00 | 3.84% | 913,882 |
| Oct 14, 2025 | 384.00 | 390.00 | 365.00 | 365.00 | 365.00 | -3.18% | 1,582,266 |
| Oct 13, 2025 | 362.00 | 377.00 | 362.00 | 377.00 | 377.00 | -1.05% | 911,047 |
| Oct 9, 2025 | 381.00 | 384.00 | 376.00 | 381.00 | 381.00 | 0.93% | 1,155,833 |
| Oct 8, 2025 | 376.50 | 383.00 | 371.00 | 377.50 | 377.50 | -0.66% | 818,668 |
| Oct 7, 2025 | 382.50 | 391.00 | 378.50 | 380.00 | 380.00 | -0.39% | 1,547,481 |
| Oct 3, 2025 | 382.00 | 383.00 | 377.00 | 381.50 | 381.50 | 0.79% | 945,994 |
| Oct 2, 2025 | 389.00 | 391.00 | 377.00 | 378.50 | 378.50 | -1.82% | 1,790,654 |
| Oct 1, 2025 | 393.50 | 400.00 | 382.00 | 385.50 | 385.50 | -2.41% | 2,111,655 |
| Sep 30, 2025 | 378.00 | 395.00 | 377.50 | 395.00 | 395.00 | 4.50% | 2,051,123 |
| Sep 26, 2025 | 405.00 | 405.00 | 374.00 | 378.00 | 378.00 | -6.67% | 3,429,468 |
| Sep 25, 2025 | 425.00 | 427.50 | 402.00 | 405.00 | 405.00 | -5.04% | 7,558,560 |
| Sep 24, 2025 | 398.00 | 426.50 | 395.00 | 426.50 | 426.50 | 9.92% | 12,168,170 |
| Sep 23, 2025 | 385.00 | 398.00 | 384.00 | 388.00 | 388.00 | 3.60% | 5,762,821 |