SYN-Tech Chem & Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	68.100	68.100	66.600	66.700	55.292	140,000
2022-08-05	68.100	68.700	68.100	68.400	56.702	38,000
2022-08-04	68.100	68.500	67.800	68.100	56.453	49,000
2022-08-03	68.500	69.000	67.900	68.100	56.453	51,000
2022-08-02	66.900	68.600	66.900	68.100	56.453	208,000
2022-08-01	66.400	66.600	66.400	66.600	55.209	3,000
2022-07-29	65.500	66.500	65.500	66.500	55.126	39,000
2022-07-28	65.500	65.500	65.500	65.500	54.298	7,000
2022-07-27	65.500	65.700	65.500	65.500	54.298	19,000
2022-07-26	65.100	65.100	64.800	64.800	53.717	11,000
2022-07-25	64.700	65.400	64.600	65.000	53.883	10,000
2022-07-22	64.900	65.200	64.900	65.200	54.049	17,000
2022-07-21	64.800	64.900	64.700	64.900	53.800	16,000
2022-07-20	66.900	67.000	66.500	66.500	53.525	26,000
2022-07-19	66.500	66.600	66.300	66.600	53.606	35,000
2022-07-18	65.500	66.300	65.500	66.200	53.284	40,000
2022-07-15	65.100	65.500	65.100	65.500	52.720	11,000
2022-07-14	65.000	65.300	65.000	65.300	52.559	9,000
2022-07-13	65.800	65.800	65.100	65.200	52.479	5,000
2022-07-12	65.100	65.200	65.000	65.000	52.318	27,000
2022-07-11	65.000	65.500	65.000	65.400	52.640	9,000
2022-07-08	65.000	65.000	64.800	65.000	52.318	9,000
2022-07-07	64.500	65.000	64.500	65.000	52.318	5,000
2022-07-06	64.600	64.600	64.200	64.400	51.835	23,000
2022-07-05	64.600	64.600	64.500	64.600	51.996	18,000
2022-07-04	64.700	64.700	64.500	64.500	51.916	9,000
2022-07-01	64.700	64.700	64.300	64.500	51.916	13,000
2022-06-30	64.800	64.900	64.800	64.800	52.157	15,000
2022-06-29	65.000	65.500	65.000	65.300	52.559	80,000
2022-06-28	65.900	66.000	65.100	65.400	52.640	13,000
2022-06-27	65.800	66.100	65.800	65.900	53.042	9,000
2022-06-24	65.800	65.800	65.800	65.800	52.962	1,000
2022-06-23	65.200	65.200	65.000	65.200	52.479	26,000
2022-06-22	65.900	65.900	65.200	65.200	52.479	32,000
2022-06-21	65.800	66.200	65.800	66.200	53.284	13,000
2022-06-20	66.000	66.000	65.700	65.700	52.881	26,000
2022-06-17	65.400	66.000	65.400	66.000	53.123	17,000
2022-06-16	66.900	66.900	66.300	66.300	53.364	43,000
2022-06-15	66.500	66.500	66.400	66.500	53.525	24,000
2022-06-14	66.000	66.400	66.000	66.300	53.364	22,000
2022-06-13	66.500	66.600	66.200	66.200	53.284	24,000
2022-06-10	66.600	66.600	66.400	66.600	53.606	17,000
2022-06-09	66.400	66.700	66.400	66.600	53.606	17,000
2022-06-08	66.000	66.400	66.000	66.200	53.284	9,000
2022-06-07	65.500	65.800	65.400	65.800	52.962	24,000
2022-06-06	65.200	65.300	65.200	65.200	52.479	8,000
2022-06-02	64.500	66.000	64.500	65.200	52.479	21,000
2022-06-01	65.100	65.200	65.000	65.000	52.318	18,000
2022-05-31	64.500	64.500	64.500	64.500	51.916	3,000
2022-05-30	64.500	64.600	64.500	64.600	51.996	6,000
2022-05-27	64.700	64.800	64.600	64.700	52.077	10,000
2022-05-26	64.300	64.300	64.200	64.200	51.674	13,000
2022-05-25	64.000	64.200	64.000	64.100	51.594	11,000
2022-05-24	64.100	64.100	64.000	64.100	51.594	12,000
2022-05-23	64.000	64.100	64.000	64.100	51.594	6,000
2022-05-20	64.000	64.000	64.000	64.000	51.513	7,000
2022-05-19	63.900	64.000	63.800	64.000	51.513	7,000
2022-05-18	63.900	64.000	63.900	64.000	51.513	7,000
2022-05-17	64.700	64.700	63.800	64.200	51.674	11,000
2022-05-16	64.000	64.100	64.000	64.100	51.594	13,000

← NewerPage 18 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.