SYN-Tech Chem & Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	86.100	87.000	84.900	85.300	70.711	255,000
2023-02-03	82.600	84.600	82.200	83.600	69.302	92,000
2023-02-02	82.200	83.300	82.100	82.700	68.556	65,000
2023-02-01	82.500	82.500	82.000	82.300	68.224	64,000
2023-01-31	81.900	82.500	81.900	82.500	68.390	33,000
2023-01-30	82.800	82.800	81.800	81.900	67.893	74,000
2023-01-17	81.700	82.800	81.700	82.800	68.639	43,000
2023-01-16	81.200	81.800	80.800	81.700	67.727	53,000
2023-01-13	81.500	81.500	80.900	81.200	67.312	48,000
2023-01-12	81.100	81.400	80.700	81.400	67.478	43,000
2023-01-11	81.300	81.400	80.700	81.100	67.229	110,000
2023-01-10	81.600	82.100	81.300	81.300	67.395	94,000
2023-01-09	82.400	83.300	81.700	82.200	68.141	48,000
2023-01-06	82.200	82.600	81.200	82.200	68.141	212,000
2023-01-05	84.800	84.800	82.500	82.600	68.473	69,000
2023-01-04	82.500	83.500	82.500	83.500	69.219	47,000
2023-01-03	84.200	84.300	82.500	82.600	68.473	179,000
2022-12-30	85.200	85.200	83.600	84.200	69.799	84,000
2022-12-29	84.600	84.800	83.100	84.300	69.882	123,000
2022-12-28	87.000	87.100	84.200	84.600	70.131	228,000
2022-12-27	90.300	90.300	85.500	87.500	72.535	559,000
2022-12-26	87.900	93.500	87.900	89.700	74.359	1,227,000
2022-12-23	86.400	87.400	85.800	86.400	71.623	93,000
2022-12-22	87.000	87.300	84.800	86.400	71.623	325,000
2022-12-21	83.300	85.500	83.200	84.900	70.379	262,000
2022-12-20	86.700	86.700	82.100	82.300	68.224	338,000
2022-12-19	86.700	88.100	85.500	86.300	71.540	328,000
2022-12-16	85.900	88.200	84.600	84.800	70.297	458,000
2022-12-15	85.000	87.300	85.000	85.400	70.794	297,000
2022-12-14	89.500	89.700	83.800	85.100	70.545	589,000
2022-12-13	89.600	91.800	87.500	88.200	73.115	1,484,000
2022-12-12	83.500	90.800	83.400	89.000	73.778	1,323,000
2022-12-09	82.000	84.200	82.000	83.500	69.219	237,000
2022-12-08	82.500	82.800	81.100	82.400	68.307	106,000
2022-12-07	80.800	83.400	80.400	81.500	67.561	213,000
2022-12-06	82.500	84.600	80.500	80.500	66.732	430,000
2022-12-05	79.100	80.700	79.100	80.700	66.898	177,000
2022-12-02	78.700	79.200	78.600	78.900	65.406	22,000
2022-12-01	79.000	79.600	78.400	78.900	65.406	41,000
2022-11-30	77.600	79.200	77.600	78.800	65.323	40,000
2022-11-29	77.000	78.000	77.000	77.700	64.411	22,000
2022-11-28	77.500	78.500	76.900	77.500	64.245	56,000
2022-11-25	78.900	78.900	77.800	77.900	64.577	78,000
2022-11-24	80.000	80.000	78.600	78.800	65.323	70,000
2022-11-23	80.000	80.000	79.100	80.000	66.318	77,000
2022-11-22	79.300	79.400	78.800	79.400	65.820	49,000
2022-11-21	78.700	79.800	78.200	78.700	65.240	122,000
2022-11-18	78.700	78.700	77.800	77.900	64.577	97,000
2022-11-17	77.300	79.000	77.300	78.500	65.074	133,000
2022-11-16	76.300	77.000	76.300	77.000	63.831	31,000
2022-11-15	77.000	77.800	76.200	76.400	63.333	82,000
2022-11-14	77.700	77.700	76.400	76.600	63.499	52,000
2022-11-11	76.000	77.200	76.000	76.700	63.582	55,000
2022-11-10	76.100	76.500	75.100	76.000	63.002	129,000
2022-11-09	76.800	77.500	76.400	76.800	63.665	160,000
2022-11-08	77.800	78.500	77.000	77.200	63.996	117,000
2022-11-07	77.000	77.900	77.000	77.700	64.411	147,000
2022-11-04	77.800	78.700	77.700	78.300	64.908	125,000
2022-11-03	78.000	78.400	77.400	77.800	64.494	82,000
2022-11-02	79.200	79.200	78.200	78.400	64.991	102,000

← NewerPage 16 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.