SYN-Tech Chem & Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2022-11-01	81.800	82.000	78.100	79.000	65.489	490,000
2022-10-31	77.500	79.200	77.500	79.200	65.654	141,000
2022-10-28	77.300	77.600	76.800	77.500	64.245	49,000
2022-10-27	77.200	78.000	76.000	77.700	64.411	87,000
2022-10-26	74.400	76.100	74.400	75.900	62.919	37,000
2022-10-25	75.000	75.200	74.200	74.800	62.007	41,000
2022-10-24	75.600	76.000	74.900	75.000	62.173	80,000
2022-10-21	75.000	75.200	74.600	75.000	62.173	29,000
2022-10-20	76.600	76.600	74.900	75.500	62.587	59,000
2022-10-19	77.700	77.700	76.500	77.000	63.831	35,000
2022-10-18	78.000	78.700	77.000	77.700	64.411	106,000
2022-10-17	75.300	78.400	74.500	77.100	63.914	141,000
2022-10-14	76.600	78.400	76.100	76.600	63.499	229,000
2022-10-13	79.400	79.700	74.000	74.900	62.090	329,000
2022-10-12	79.400	81.900	78.600	79.400	65.820	262,000
2022-10-11	81.400	84.000	78.600	78.600	65.157	496,000
2022-10-07	84.900	85.700	81.800	82.000	67.975	949,000
2022-10-06	80.500	84.000	78.500	84.000	69.633	1,076,000
2022-10-05	75.000	76.400	75.000	76.400	63.333	114,000
2022-10-04	74.000	75.000	74.000	75.000	62.173	69,000
2022-10-03	73.600	74.400	73.600	74.000	61.344	65,000
2022-09-30	73.000	73.600	73.000	73.600	61.012	27,000
2022-09-29	72.800	73.700	72.800	73.300	60.763	72,000
2022-09-28	73.900	73.900	72.300	72.300	59.934	95,000
2022-09-27	73.800	74.200	73.800	74.000	61.344	21,000
2022-09-26	75.000	75.000	73.700	73.900	61.261	135,000
2022-09-23	75.000	75.500	74.300	75.200	62.339	65,000
2022-09-22	74.900	75.900	74.900	75.000	62.173	79,000
2022-09-21	75.500	75.500	75.000	75.100	62.256	18,000
2022-09-20	74.400	75.300	74.400	75.000	62.173	28,000
2022-09-19	75.700	75.700	74.600	74.900	62.090	113,000
2022-09-16	76.500	76.700	76.000	76.300	63.250	35,000
2022-09-15	77.000	77.200	76.300	76.500	63.416	76,000
2022-09-14	75.500	77.400	75.100	77.100	63.914	119,000
2022-09-13	75.700	77.000	75.200	76.200	63.167	111,000
2022-09-12	73.900	77.900	73.500	75.500	62.587	231,000
2022-09-08	72.300	73.400	72.200	73.400	60.846	65,000
2022-09-07	73.500	73.600	72.300	72.300	59.934	91,000
2022-09-06	75.000	75.000	72.800	73.600	61.012	228,000
2022-09-05	71.500	71.500	70.800	71.000	58.857	70,000
2022-09-02	72.100	72.100	71.300	71.500	59.271	21,000
2022-09-01	73.000	73.000	71.500	71.600	59.354	102,000
2022-08-31	72.200	72.900	72.200	72.900	60.432	54,000
2022-08-30	72.000	72.400	71.900	72.200	59.852	47,000
2022-08-29	71.400	73.000	70.500	71.900	59.603	89,000
2022-08-26	71.700	71.700	71.300	71.400	59.188	34,000
2022-08-25	71.800	72.000	71.100	71.400	59.188	73,000
2022-08-24	71.500	72.000	71.200	71.500	59.271	77,000
2022-08-23	71.000	71.500	70.300	71.100	58.940	127,000
2022-08-22	69.400	72.000	69.400	70.400	58.359	159,000
2022-08-19	69.000	69.100	68.800	69.000	57.199	19,000
2022-08-18	69.000	69.300	68.800	69.000	57.199	23,000
2022-08-17	68.800	69.000	68.800	69.000	57.199	14,000
2022-08-16	68.900	69.400	68.600	69.100	57.282	28,000
2022-08-15	68.000	69.000	67.900	68.800	57.033	79,000
2022-08-12	67.700	67.900	67.600	67.900	56.287	19,000
2022-08-11	67.000	67.700	67.000	67.700	56.121	35,000
2022-08-10	66.900	66.900	66.400	66.700	55.292	29,000

← NewerPage 17 of 21 · 1,221 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.