SYN-Tech Chem & Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	84.400	84.400	84.300	84.300	72.349	4,000
2023-10-31	85.000	85.000	84.300	84.300	72.349	26,000
2023-10-30	85.000	85.400	85.000	85.200	73.121	11,000
2023-10-27	84.500	84.900	84.500	84.600	72.606	11,000
2023-10-26	85.000	85.000	84.500	84.500	72.520	28,000
2023-10-25	83.900	84.500	83.600	84.400	72.434	15,000
2023-10-24	83.600	83.600	83.500	83.600	71.748	14,000
2023-10-23	83.700	83.700	83.600	83.600	71.748	4,000
2023-10-20	84.100	84.100	83.500	83.700	71.834	37,000
2023-10-19	84.300	84.300	84.100	84.100	72.177	4,000
2023-10-18	84.100	84.200	84.100	84.100	72.177	23,000
2023-10-17	84.400	84.400	84.100	84.200	72.263	21,000
2023-10-16	84.300	84.700	84.300	84.400	72.434	27,000
2023-10-13	84.200	84.500	84.200	84.300	72.349	36,000
2023-10-12	84.200	84.500	84.100	84.300	72.349	126,000
2023-10-11	85.800	86.000	84.300	84.500	72.520	233,000
2023-10-06	88.200	88.400	87.800	87.800	75.352	24,000
2023-10-05	88.000	88.300	87.900	88.300	75.781	30,000
2023-10-04	88.200	88.200	87.700	87.800	75.352	24,000
2023-10-03	88.500	88.500	88.100	88.400	75.867	23,000
2023-10-02	88.700	88.700	88.300	88.500	75.953	31,000
2023-09-28	88.500	88.900	88.500	88.600	76.039	36,000
2023-09-27	88.200	88.500	88.100	88.300	75.781	32,000
2023-09-26	88.100	88.300	88.100	88.200	75.696	12,000
2023-09-25	88.200	88.600	88.200	88.200	75.696	22,000
2023-09-22	87.900	88.200	87.800	87.900	75.438	14,000
2023-09-21	88.000	88.000	87.500	87.800	75.352	37,000
2023-09-20	88.800	88.800	88.100	88.400	75.867	49,000
2023-09-19	89.000	89.100	89.000	89.100	76.468	10,000
2023-09-18	88.900	90.000	88.900	89.500	76.811	50,000
2023-09-15	89.200	89.600	88.700	88.900	76.296	40,000
2023-09-14	89.900	90.000	89.400	89.600	76.897	35,000
2023-09-13	89.800	89.900	89.400	89.800	77.069	41,000
2023-09-12	89.800	90.500	89.300	89.700	76.983	78,000
2023-09-11	88.700	91.000	88.700	89.600	76.897	149,000
2023-09-08	88.000	88.900	88.000	88.600	76.039	65,000
2023-09-07	89.300	89.300	88.500	88.700	76.125	77,000
2023-09-06	88.800	89.600	87.500	89.400	76.725	400,000
2023-09-05	86.500	86.900	86.200	86.200	73.979	35,000
2023-09-04	85.400	86.600	85.400	86.600	74.322	30,000
2023-09-01	84.900	86.000	84.800	85.700	73.550	39,000
2023-08-31	85.300	85.300	84.500	84.900	72.863	29,000
2023-08-30	84.800	85.100	84.600	85.100	73.035	13,000
2023-08-29	84.600	84.600	84.500	84.600	72.606	8,000
2023-08-28	84.700	85.000	84.500	84.700	72.692	39,000
2023-08-25	85.000	85.600	85.000	85.100	73.035	27,000
2023-08-24	86.000	86.000	85.000	85.100	73.035	63,000
2023-08-23	86.100	86.500	85.900	85.900	73.722	12,000
2023-08-22	86.800	86.800	86.100	86.100	73.893	15,000
2023-08-21	86.700	87.000	86.400	86.800	74.494	30,000
2023-08-18	86.900	87.100	86.000	86.500	74.237	105,000
2023-08-17	85.000	85.500	85.000	85.000	72.949	17,000
2023-08-16	84.500	85.100	84.500	85.100	73.035	12,000
2023-08-15	85.500	86.000	84.600	85.600	73.464	24,000
2023-08-14	84.400	84.900	83.500	84.800	72.778	65,000
2023-08-11	85.700	86.100	85.700	85.800	73.636	37,000
2023-08-10	86.600	86.800	85.600	85.700	73.550	41,000
2023-08-09	86.200	86.400	85.500	86.000	73.808	55,000
2023-08-08	87.500	87.500	85.800	86.300	74.065	91,000
2023-08-07	88.700	88.800	86.700	87.000	74.666	291,000

← NewerPage 13 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.