SYN-Tech Chem & Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 97.600 | 100.00 | 97.100 | 99.200 | 88.101 | 124,000 |
| 2024-07-30 | 95.700 | 97.400 | 95.600 | 97.400 | 86.502 | 177,000 |
| 2024-07-29 | 98.500 | 98.500 | 95.900 | 96.200 | 85.437 | 187,000 |
| 2024-07-26 | 96.400 | 96.900 | 95.200 | 96.900 | 86.058 | 155,000 |
| 2024-07-23 | 96.000 | 97.400 | 96.000 | 96.500 | 85.703 | 118,000 |
| 2024-07-22 | 97.700 | 97.800 | 95.000 | 96.000 | 85.259 | 168,000 |
| 2024-07-19 | 101.00 | 102.00 | 96.200 | 97.700 | 86.769 | 453,000 |
| 2024-07-18 | 101.50 | 104.00 | 100.50 | 104.00 | 89.256 | 439,000 |
| 2024-07-17 | 101.50 | 103.00 | 100.50 | 102.00 | 87.539 | 228,000 |
| 2024-07-16 | 102.00 | 102.50 | 101.00 | 101.00 | 86.681 | 186,000 |
| 2024-07-15 | 104.00 | 104.00 | 100.50 | 101.50 | 87.110 | 246,000 |
| 2024-07-12 | 105.00 | 106.50 | 102.00 | 103.00 | 88.397 | 704,000 |
| 2024-07-11 | 98.600 | 106.50 | 98.000 | 105.00 | 90.114 | 1,291,000 |
| 2024-07-10 | 96.800 | 97.200 | 96.000 | 97.200 | 83.420 | 180,000 |
| 2024-07-09 | 99.200 | 99.700 | 95.300 | 95.600 | 82.047 | 370,000 |
| 2024-07-08 | 100.00 | 100.00 | 97.000 | 98.200 | 84.278 | 539,000 |
| 2024-07-05 | 93.600 | 95.100 | 93.200 | 95.100 | 81.617 | 166,000 |
| 2024-07-04 | 94.000 | 94.000 | 92.900 | 93.200 | 79.987 | 143,000 |
| 2024-07-03 | 93.900 | 94.300 | 93.800 | 93.800 | 80.502 | 103,000 |
| 2024-07-02 | 93.200 | 93.800 | 92.800 | 93.700 | 80.416 | 193,000 |
| 2024-07-01 | 92.900 | 93.000 | 92.400 | 92.700 | 79.558 | 121,000 |
| 2024-06-28 | 93.000 | 93.200 | 91.800 | 92.300 | 79.214 | 124,000 |
| 2024-06-27 | 91.300 | 93.000 | 91.300 | 92.500 | 79.386 | 188,000 |
| 2024-06-26 | 90.400 | 91.000 | 90.300 | 91.000 | 78.099 | 106,000 |
| 2024-06-25 | 90.200 | 90.400 | 90.100 | 90.400 | 77.584 | 28,000 |
| 2024-06-24 | 89.600 | 90.700 | 89.500 | 90.500 | 77.670 | 144,000 |
| 2024-06-21 | 90.000 | 90.300 | 89.700 | 89.700 | 76.983 | 41,000 |
| 2024-06-20 | 90.500 | 90.800 | 89.700 | 90.400 | 77.584 | 89,000 |
| 2024-06-19 | 90.000 | 90.200 | 89.000 | 90.100 | 77.326 | 62,000 |
| 2024-06-18 | 90.000 | 90.400 | 89.900 | 89.900 | 77.155 | 34,000 |
| 2024-06-17 | 89.900 | 90.500 | 89.700 | 90.100 | 77.326 | 71,000 |
| 2024-06-14 | 89.800 | 89.900 | 89.400 | 89.800 | 77.069 | 31,000 |
| 2024-06-13 | 89.000 | 90.200 | 89.000 | 89.800 | 77.069 | 56,000 |
| 2024-06-12 | 90.500 | 90.600 | 90.000 | 90.300 | 77.498 | 53,000 |
| 2024-06-11 | 91.000 | 91.000 | 89.700 | 90.500 | 77.670 | 61,000 |
| 2024-06-07 | 90.200 | 90.600 | 89.700 | 90.500 | 77.670 | 60,000 |
| 2024-06-06 | 90.500 | 91.000 | 89.600 | 90.200 | 77.412 | 139,000 |
| 2024-06-05 | 88.700 | 90.000 | 88.600 | 89.600 | 76.897 | 34,000 |
| 2024-06-04 | 88.700 | 89.500 | 88.600 | 88.700 | 76.125 | 76,000 |
| 2024-06-03 | 88.900 | 88.900 | 88.000 | 88.600 | 76.039 | 52,000 |
| 2024-05-31 | 88.000 | 88.500 | 88.000 | 88.500 | 75.953 | 29,000 |
| 2024-05-30 | 88.100 | 88.500 | 88.000 | 88.500 | 75.953 | 42,000 |
| 2024-05-29 | 88.000 | 88.600 | 88.000 | 88.600 | 76.039 | 42,000 |
| 2024-05-28 | 88.900 | 88.900 | 88.000 | 88.700 | 76.125 | 23,000 |
| 2024-05-27 | 88.000 | 88.300 | 87.300 | 87.300 | 74.923 | 28,000 |
| 2024-05-24 | 88.000 | 88.000 | 87.500 | 88.000 | 75.524 | 50,000 |
| 2024-05-23 | 88.300 | 88.400 | 87.700 | 88.200 | 75.696 | 47,000 |
| 2024-05-22 | 89.400 | 89.400 | 89.000 | 89.000 | 76.382 | 48,000 |
| 2024-05-21 | 88.100 | 89.000 | 88.100 | 89.000 | 76.382 | 40,000 |
| 2024-05-20 | 89.600 | 89.600 | 88.200 | 88.500 | 75.953 | 65,000 |
| 2024-05-17 | 88.800 | 91.400 | 88.800 | 89.200 | 76.554 | 189,000 |
| 2024-05-16 | 88.400 | 88.800 | 87.700 | 88.800 | 76.211 | 85,000 |
| 2024-05-15 | 88.800 | 89.000 | 88.400 | 88.400 | 75.867 | 79,000 |
| 2024-05-14 | 88.200 | 88.700 | 88.200 | 88.600 | 76.039 | 52,000 |
| 2024-05-13 | 88.000 | 88.300 | 88.000 | 88.200 | 75.696 | 124,000 |
| 2024-05-10 | 87.900 | 88.400 | 87.400 | 88.100 | 75.610 | 61,000 |
| 2024-05-09 | 87.800 | 88.000 | 87.400 | 87.900 | 75.438 | 71,000 |
| 2024-05-08 | 88.000 | 88.000 | 86.800 | 87.800 | 75.352 | 94,000 |
| 2024-05-07 | 87.400 | 87.800 | 86.100 | 87.800 | 75.352 | 295,000 |
| 2024-05-06 | 84.500 | 85.100 | 84.400 | 85.100 | 73.035 | 70,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 4.0000 TWD |
| 2025-07-21 | 5.3000 TWD |
| 2024-07-19 | 3.5000 TWD |
| 2023-07-21 | 3.0000 TWD |
| 2022-07-21 | 1.9315 TWD |
| 2021-09-16 | 3.8658 TWD |
| 2020-07-23 | 3.3825 TWD |
| 2019-07-25 | 3.1893 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.