Stock listing
TPEx:5302 Syntek Semiconductor Co., Ltd. (太欣) 股價
Follow Syntek Semiconductor Co., Ltd. into a list and get an email when it puts out news.
Share price · TPEX:5302
$9.16 TWD -0.32 (-3.4%)
Close on Oct 30, 2026
- Day range
- $9.11 – $9.55 TWDOct 30, 2026
- Volume
- 162,695 sharesOct 30, 2026
- Market cap
- $1.46B TWDAt the close on Oct 30, 2026 · price × 159.9M shares outstanding
- 52-week range
- $7.83 – $16.00 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $3.06M TWDMedian day 219,441 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:5302 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $9.16 | -0.32 | -3.4% | $9.55 | $9.55 | $9.11 | 162,695 | |
| $9.48 | -0.02 | -0.2% | $9.50 | $9.68 | $9.42 | 219,441 | |
| $9.50 | +0.07 | +0.7% | $9.43 | $9.61 | $9.35 | 86,119 | |
| $9.43 | -0.03 | -0.3% | $9.75 | $9.75 | $9.41 | 56,150 | |
| $9.46 | 0.00 | 0.0% | $9.46 | $9.46 | $9.46 | 0 | |
| $9.46 | -0.06 | -0.6% | $9.50 | $9.51 | $9.46 | 144,128 | |
| $9.52 | 0.00 | 0.0% | $9.48 | $9.69 | $9.48 | 128,708 | |
| $9.52 | -0.01 | -0.1% | $9.51 | $9.69 | $9.51 | 64,102 | |
| $9.53 | -0.06 | -0.6% | $9.59 | $9.59 | $9.48 | 81,829 | |
| $9.59 | +0.11 | +1.2% | $9.50 | $9.82 | $9.48 | 172,142 | |
| $9.48 | -0.19 | -2.0% | $9.65 | $9.65 | $9.46 | 245,000 | |
| $9.67 | +0.05 | +0.5% | $9.63 | $9.72 | $9.60 | 166,084 | |
| $9.62 | -0.16 | -1.6% | $9.73 | $9.75 | $9.59 | 272,000 | |
| $9.78 | -0.04 | -0.4% | $9.79 | $9.85 | $9.75 | 109,000 | |
| $9.82 | +0.01 | +0.1% | $9.79 | $9.85 | $9.74 | 237,142 | |
| $9.81 | 0.00 | 0.0% | $9.81 | $9.87 | $9.75 | 126,000 | |
| $9.81 | -0.07 | -0.7% | $9.73 | $9.93 | $9.73 | 122,055 | |
| $9.88 | -0.17 | -1.7% | $10.10 | $10.20 | $9.88 | 245,000 | |
| $10.05 | +0.19 | +1.9% | $9.78 | $10.15 | $9.75 | 411,165 | |
| $9.86 | +0.05 | +0.5% | $9.80 | $9.87 | $9.80 | 88,120 | |
| $9.81 | +0.09 | +0.9% | $9.75 | $9.88 | $9.75 | 161,261 | |
| $9.72 | -0.08 | -0.8% | $9.80 | $9.81 | $9.70 | 143,513 | |
| $9.80 | +0.03 | +0.3% | $9.73 | $9.85 | $9.73 | 47,001 | |
| $9.77 | +0.06 | +0.6% | $9.72 | $10.15 | $9.72 | 244,031 | |
| $9.71 | -0.14 | -1.4% | $9.86 | $9.90 | $9.70 | 218,061 | |
| $9.85 | +0.10 | +1.0% | $9.71 | $9.85 | $9.71 | 201,780 | |
| $9.75 | -0.02 | -0.2% | $9.77 | $9.82 | $9.70 | 137,350 | |
| $9.77 | +0.10 | +1.0% | $9.67 | $9.78 | $9.67 | 154,000 | |
| $9.67 | +0.07 | +0.7% | $9.55 | $9.69 | $9.53 | 200,000 | |
| $9.60 | -0.06 | -0.6% | $9.66 | $9.72 | $9.60 | 184,000 | |
| $9.66 | -0.06 | -0.6% | $9.72 | $9.75 | $9.63 | 215,434 | |
| $9.72 | -0.03 | -0.3% | $9.72 | $9.74 | $9.55 | 416,000 | |
| $9.75 | -0.20 | -2.0% | $9.90 | $9.91 | $9.75 | 551,000 | |
| $9.95 | -0.25 | -2.5% | $10.00 | $10.05 | $9.80 | 800,035 | |
| $10.20 | -0.05 | -0.5% | $10.25 | $10.30 | $10.20 | 189,000 | |
| $10.25 | -0.05 | -0.5% | $10.50 | $10.50 | $10.20 | 232,000 | |
| $10.30 | +0.10 | +1.0% | $10.30 | $10.40 | $10.10 | 566,000 | |
| $10.20 | -0.10 | -1.0% | $10.45 | $10.45 | $10.15 | 346,000 | |
| $10.30 | -0.05 | -0.5% | $10.30 | $10.45 | $10.30 | 174,485 | |
| $10.35 | +0.10 | +1.0% | $10.20 | $10.45 | $10.20 | 248,000 | |
| $10.25 | -0.25 | -2.4% | $10.70 | $10.70 | $10.20 | 294,010 | |
| $10.50 | -0.05 | -0.5% | $10.60 | $10.65 | $10.45 | 210,600 | |
| $10.55 | +0.10 | +1.0% | $10.55 | $10.55 | $10.40 | 159,000 | |
| $10.45 | +0.10 | +1.0% | $10.30 | $10.55 | $10.30 | 142,421 | |
| $10.35 | -0.10 | -1.0% | $10.45 | $10.45 | $10.20 | 212,000 | |
| $10.45 | +0.20 | +2.0% | $10.40 | $10.50 | $10.25 | 209,000 | |
| $10.25 | +0.05 | +0.5% | $10.20 | $10.35 | $10.10 | 240,000 | |
| $10.20 | -0.10 | -1.0% | $10.40 | $10.50 | $10.20 | 394,468 | |
| $10.30 | -0.25 | -2.4% | $10.60 | $10.60 | $10.30 | 324,141 | |
| $10.55 | -0.05 | -0.5% | $10.60 | $10.75 | $10.50 | 306,000 | |
| $10.60 | -0.30 | -2.8% | $10.90 | $11.05 | $10.60 | 374,000 | |
| $10.90 | -0.45 | -4.0% | $11.35 | $11.50 | $10.85 | 604,000 | |
| $11.35 | 0.00 | 0.0% | $11.30 | $11.70 | $11.15 | 562,000 | |
| $11.35 | -0.25 | -2.2% | $11.65 | $11.85 | $11.25 | 652,417 | |
| $11.60 | +0.45 | +4.0% | $10.85 | $11.75 | $10.75 | 1,153,155 | |
| $11.15 | +1.00 | +9.9% | $10.70 | $11.15 | $10.60 | 1,448,117 | |
| $10.15 | +0.05 | +0.5% | $10.20 | $10.30 | $10.10 | 378,000 | |
| $10.10 | -0.10 | -1.0% | $10.30 | $10.30 | $10.00 | 366,000 | |
| $10.20 | 0.00 | 0.0% | $10.45 | $10.50 | $10.20 | 348,000 | |
| $10.20 | +0.15 | +1.5% | $10.05 | $10.25 | $10.00 | 335,000 | |
| $10.05 | +0.05 | +0.5% | $10.10 | $10.15 | $9.99 | 474,300 | |
| $10.00 | +0.33 | +3.4% | $9.90 | $10.20 | $9.90 | 495,017 | |
| $9.67 | -0.22 | -2.2% | $9.87 | $9.97 | $9.58 | 503,000 |
- Ticker
- TPEx:5302
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
Log in to ask 6ix AI your own questions about Syntek Semiconductor Co., Ltd.