SYN-Tech Chem & Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	90.500	90.900	88.000	88.300	73.198	316,000
2023-05-08	94.600	94.800	90.000	90.500	75.022	643,000
2023-05-05	98.400	98.400	95.700	96.000	79.581	235,000
2023-05-04	96.700	97.800	94.000	97.000	80.410	454,000
2023-05-03	96.500	98.600	96.000	96.900	80.327	636,000
2023-05-02	96.800	99.200	94.300	95.400	79.084	907,000
2023-04-28	92.000	97.800	92.000	95.400	79.084	1,965,000
2023-04-27	85.800	89.400	85.800	89.100	73.861	243,000
2023-04-26	85.500	86.900	84.500	86.200	71.457	128,000
2023-04-25	86.100	87.100	85.100	86.200	71.457	187,000
2023-04-24	85.200	87.200	85.200	86.000	71.291	53,000
2023-04-21	86.900	86.900	84.900	85.000	70.462	140,000
2023-04-20	89.900	89.900	86.500	86.500	71.706	172,000
2023-04-19	89.000	90.500	88.500	89.100	73.861	259,000
2023-04-18	87.300	89.400	87.000	89.000	73.778	263,000
2023-04-17	88.000	89.500	87.500	88.100	73.032	375,000
2023-04-14	83.200	88.200	83.200	87.500	72.535	383,000
2023-04-13	82.700	83.300	82.500	83.300	69.053	49,000
2023-04-12	82.700	83.500	82.700	83.200	68.970	29,000
2023-04-11	82.800	83.000	82.500	82.800	68.639	53,000
2023-04-10	84.300	84.800	83.200	83.200	68.970	99,000
2023-04-07	83.200	84.000	83.200	84.000	69.633	57,000
2023-04-06	82.300	83.500	82.100	83.100	68.887	42,000
2023-03-31	82.500	83.200	82.300	83.100	68.887	29,000
2023-03-30	83.100	83.100	82.100	82.500	68.390	57,000
2023-03-29	82.200	83.500	82.200	83.200	68.970	49,000
2023-03-28	83.100	83.400	82.100	82.300	68.224	59,000
2023-03-27	82.100	83.800	82.000	83.500	69.219	72,000
2023-03-24	82.000	82.600	81.700	81.900	67.893	79,000
2023-03-23	82.400	82.500	81.900	82.200	68.141	60,000
2023-03-22	82.300	83.200	82.300	82.700	68.556	59,000
2023-03-21	81.700	82.800	81.600	82.200	68.141	51,000
2023-03-20	81.300	82.300	81.100	81.700	67.727	94,000
2023-03-17	82.000	82.500	80.800	81.800	67.810	209,000
2023-03-16	84.100	84.100	81.700	81.800	67.810	190,000
2023-03-15	84.600	84.800	84.100	84.100	69.716	70,000
2023-03-14	84.800	85.800	84.100	84.100	69.716	244,000
2023-03-13	86.000	86.200	84.300	86.200	71.457	160,000
2023-03-10	87.900	87.900	86.400	86.500	71.706	190,000
2023-03-09	89.100	89.100	88.100	88.100	73.032	82,000
2023-03-08	90.300	90.300	88.500	88.500	73.364	177,000
2023-03-07	91.300	91.800	89.900	89.900	74.524	190,000
2023-03-06	90.900	92.000	90.800	91.500	75.851	235,000
2023-03-03	90.000	90.000	88.900	90.000	74.607	107,000
2023-03-02	89.300	89.900	88.900	89.700	74.359	134,000
2023-03-01	88.000	89.700	87.700	88.900	73.695	130,000
2023-02-24	89.300	89.300	87.500	87.700	72.701	78,000
2023-02-23	88.500	88.700	88.300	88.600	73.447	56,000
2023-02-22	89.700	89.700	87.800	88.100	73.032	188,000
2023-02-21	89.700	90.400	88.500	89.700	74.359	240,000
2023-02-20	87.500	90.100	87.500	88.700	73.530	216,000
2023-02-17	86.300	87.200	86.300	87.100	72.203	83,000
2023-02-16	86.500	86.500	85.800	86.300	71.540	71,000
2023-02-15	86.000	86.100	85.500	86.000	71.291	68,000
2023-02-14	86.600	86.800	85.600	86.000	71.291	79,000
2023-02-13	86.400	86.400	85.800	86.000	71.291	51,000
2023-02-10	86.500	86.800	85.600	85.900	71.208	82,000
2023-02-09	85.900	87.600	85.900	87.000	72.120	163,000
2023-02-08	85.900	86.000	85.200	85.600	70.960	85,000
2023-02-07	85.900	86.200	85.300	85.600	70.960	90,000

← NewerPage 15 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.