SYN-Tech Chem & Pharm Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	84.200	84.400	84.200	84.400	72.434	12,000
2024-05-02	84.300	84.300	83.800	84.200	72.263	13,000
2024-04-30	84.100	84.700	84.000	84.300	72.349	13,000
2024-04-29	84.600	84.600	83.800	84.100	72.177	33,000
2024-04-26	83.000	84.600	82.900	84.600	72.606	72,000
2024-04-25	82.100	82.300	81.800	82.100	70.460	12,000
2024-04-24	82.300	82.300	82.100	82.200	70.546	10,000
2024-04-23	82.200	82.300	82.200	82.300	70.632	4,000
2024-04-22	81.800	82.000	81.800	82.000	70.375	5,000
2024-04-19	82.000	82.000	81.700	81.700	70.117	26,000
2024-04-18	82.400	82.500	82.000	82.000	70.375	8,000
2024-04-17	81.800	82.200	81.800	82.000	70.375	7,000
2024-04-16	82.900	82.900	81.800	81.800	70.203	44,000
2024-04-15	82.700	82.700	82.500	82.500	70.804	13,000
2024-04-12	83.300	83.300	82.800	83.000	71.233	15,000
2024-04-11	83.000	83.000	82.600	82.800	71.061	17,000
2024-04-10	83.100	83.500	83.000	83.000	71.233	42,000
2024-04-09	83.200	83.200	82.500	83.200	71.404	84,000
2024-04-08	83.700	83.700	83.500	83.600	71.748	17,000
2024-04-03	83.800	83.800	83.600	83.600	71.748	8,000
2024-04-02	84.100	84.200	84.000	84.000	72.091	10,000
2024-04-01	84.400	84.400	84.000	84.100	72.177	25,000
2024-03-29	83.900	84.500	83.800	84.400	72.434	45,000
2024-03-28	83.900	83.900	83.700	83.700	71.834	6,000
2024-03-27	83.800	84.000	83.800	83.800	71.919	10,000
2024-03-26	83.100	83.100	83.100	83.100	71.319	0
2024-03-25	83.100	83.100	83.100	83.100	71.319	0
2024-03-22	83.500	83.500	82.900	83.100	71.319	17,000
2024-03-21	83.100	83.900	82.700	83.300	71.490	24,000
2024-03-20	83.000	83.000	83.000	83.000	71.233	0
2024-03-19	82.800	83.000	82.800	83.000	71.233	6,000
2024-03-18	82.800	82.800	82.800	82.800	71.061	0
2024-03-15	82.800	82.800	82.800	82.800	71.061	3,000
2024-03-14	83.100	83.100	83.000	83.000	71.233	8,000
2024-03-13	83.300	83.400	82.800	82.900	71.147	40,000
2024-03-12	82.900	83.300	82.900	83.100	71.319	23,000
2024-03-11	82.900	83.000	82.900	83.000	71.233	11,000
2024-03-08	83.200	83.300	82.800	82.900	71.147	45,000
2024-03-07	83.500	83.800	83.000	83.500	71.662	34,000
2024-03-06	83.300	83.700	83.000	83.400	71.576	66,000
2024-03-05	82.300	83.100	82.200	83.100	71.319	49,000
2024-03-04	82.400	82.400	82.100	82.100	70.460	29,000
2024-03-01	82.500	82.500	82.300	82.400	70.718	6,000
2024-02-29	82.000	82.300	81.800	82.000	70.375	23,000
2024-02-27	82.900	82.900	81.700	82.000	70.375	128,000
2024-02-26	83.500	83.500	82.800	82.900	71.147	32,000
2024-02-23	83.200	83.400	83.100	83.400	71.576	23,000
2024-02-22	83.100	83.700	82.900	83.400	71.576	38,000
2024-02-21	82.900	83.000	82.800	83.000	71.233	14,000
2024-02-20	83.000	83.000	82.900	82.900	71.147	6,000
2024-02-19	83.200	83.200	82.600	82.900	71.147	30,000
2024-02-16	83.000	83.300	82.900	83.200	71.404	18,000
2024-02-15	83.800	83.800	82.700	82.900	71.147	56,000
2024-02-05	83.800	83.900	83.600	83.800	71.919	12,000
2024-02-02	83.700	83.800	83.700	83.800	71.919	14,000
2024-02-01	84.000	84.100	83.900	84.100	72.177	6,000
2024-01-31	83.700	84.500	83.600	84.500	72.520	25,000
2024-01-30	84.100	84.300	83.500	84.300	72.349	17,000
2024-01-29	83.500	84.500	83.500	84.100	72.177	20,000
2024-01-26	84.100	84.100	83.900	83.900	72.005	13,000

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.