SYN-Tech Chem & Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	63.800	64.000	63.800	64.000	51.513	6,000
2022-05-12	63.600	64.000	63.300	63.300	50.950	44,000
2022-05-11	64.000	64.000	63.500	63.500	51.111	44,000
2022-05-10	63.800	64.100	63.500	64.000	51.513	50,000
2022-05-09	64.200	64.400	64.000	64.400	51.835	32,000
2022-05-06	64.600	64.600	63.500	64.500	51.916	38,000
2022-05-05	65.000	65.000	64.500	64.600	51.996	38,000
2022-05-04	65.200	65.200	64.800	64.900	52.238	40,000
2022-05-03	65.100	65.100	65.000	65.000	52.318	9,000
2022-04-29	65.000	65.500	64.900	65.100	52.398	25,000
2022-04-28	65.200	65.200	64.900	64.900	52.238	17,000
2022-04-27	65.100	65.200	64.600	64.700	52.077	54,000
2022-04-26	65.000	65.300	65.000	65.300	52.559	18,000
2022-04-25	66.600	66.600	65.200	65.200	52.479	55,000
2022-04-22	67.100	67.100	66.600	66.600	53.606	33,000
2022-04-21	65.800	67.000	65.800	66.800	53.767	21,000
2022-04-20	65.600	66.200	65.400	66.100	53.203	15,000
2022-04-19	67.400	67.400	65.600	65.600	52.801	55,000
2022-04-18	65.900	68.400	65.800	66.000	53.123	278,000
2022-04-15	64.900	65.200	64.800	65.000	52.318	21,000
2022-04-14	65.900	65.900	64.500	65.200	52.479	25,000
2022-04-13	64.400	66.400	64.200	66.400	53.445	42,000
2022-04-12	64.700	64.700	64.300	64.300	51.755	19,000
2022-04-11	64.900	65.100	64.800	64.800	52.157	30,000
2022-04-08	65.100	65.200	65.000	65.100	52.398	38,000
2022-04-07	65.500	65.500	65.000	65.100	52.398	31,000
2022-04-06	65.700	65.700	65.500	65.500	52.720	21,000
2022-04-01	66.000	66.000	65.600	65.700	52.881	26,000
2022-03-31	65.700	66.000	65.600	65.800	52.962	31,000
2022-03-30	65.800	65.800	65.800	65.800	52.962	12,000
2022-03-29	65.900	65.900	65.600	65.900	53.042	13,000
2022-03-28	65.700	65.800	65.200	65.500	52.720	35,000
2022-03-25	65.800	65.800	65.700	65.700	52.881	10,000
2022-03-24	66.600	66.700	65.800	65.800	52.962	10,000
2022-03-23	66.000	66.800	65.700	66.800	53.767	36,000
2022-03-22	65.200	65.400	65.200	65.400	52.640	4,000
2022-03-21	65.500	65.500	65.400	65.400	52.640	16,000
2022-03-18	65.800	66.200	65.200	65.200	52.479	39,000
2022-03-17	65.300	65.600	65.300	65.600	52.801	12,000
2022-03-16	65.800	65.800	65.000	65.300	52.559	47,000
2022-03-15	66.000	66.000	65.500	65.700	52.881	34,000
2022-03-14	66.300	66.300	66.000	66.100	53.203	42,000
2022-03-11	66.300	66.500	66.000	66.100	53.203	32,000
2022-03-10	66.400	66.800	66.100	66.400	53.445	65,000
2022-03-09	66.100	66.600	66.100	66.300	53.364	22,000
2022-03-08	66.500	67.000	65.400	66.900	53.847	92,000
2022-03-07	67.200	67.600	66.600	66.600	53.606	44,000
2022-03-04	67.600	67.600	67.600	67.600	54.411	9,000
2022-03-03	67.800	68.100	67.500	67.500	54.330	17,000
2022-03-02	67.100	67.500	66.800	67.500	54.330	31,000
2022-03-01	67.800	67.800	67.300	67.400	54.250	21,000
2022-02-25	67.600	67.600	67.400	67.400	54.250	6,000
2022-02-24	68.000	68.100	67.100	67.100	54.008	56,000
2022-02-23	68.200	68.300	68.200	68.300	54.974	15,000
2022-02-22	68.900	68.900	68.000	68.200	54.894	73,000
2022-02-21	67.500	69.400	67.500	68.800	55.377	72,000
2022-02-18	67.300	68.400	67.200	67.700	54.491	152,000
2022-02-17	66.500	67.600	66.400	67.300	54.169	134,000
2022-02-16	66.400	66.500	66.300	66.400	53.445	24,000
2022-02-15	66.000	66.100	66.000	66.000	53.123	10,000

← NewerPage 19 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.