SYN-Tech Chem & Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	66.400	66.400	65.600	65.700	52.881	42,000
2022-02-11	66.200	66.400	65.500	66.400	53.445	55,000
2022-02-10	66.200	66.400	65.800	66.100	53.203	44,000
2022-02-09	65.700	66.800	65.700	66.400	53.445	48,000
2022-02-08	65.800	66.800	65.800	66.400	53.445	58,000
2022-02-07	64.900	65.600	64.900	65.400	52.640	47,000
2022-01-26	64.700	65.100	64.700	64.900	52.238	14,000
2022-01-25	65.100	65.100	64.700	64.700	52.077	32,000
2022-01-24	65.400	65.400	64.700	65.100	52.398	41,000
2022-01-21	65.900	65.900	65.400	65.500	52.720	29,000
2022-01-20	65.400	66.300	65.400	66.000	53.123	41,000
2022-01-19	65.500	65.700	65.400	65.400	52.640	36,000
2022-01-18	65.700	65.800	65.500	65.500	52.720	23,000
2022-01-17	66.000	66.300	65.500	65.700	52.881	67,000
2022-01-14	66.200	66.400	65.800	66.000	53.123	81,000
2022-01-13	66.000	66.300	66.000	66.200	53.284	25,000
2022-01-12	66.200	66.400	65.900	66.000	53.123	44,000
2022-01-11	66.800	66.800	66.200	66.200	53.284	38,000
2022-01-10	66.200	67.400	66.200	66.800	53.767	40,000
2022-01-07	66.500	66.700	65.500	66.200	53.284	81,000
2022-01-06	66.200	66.600	66.200	66.500	53.525	50,000
2022-01-05	67.000	67.000	66.600	66.600	53.606	27,000
2022-01-04	66.900	67.500	66.600	67.000	53.928	54,000
2022-01-03	65.700	67.700	65.600	66.900	53.847	205,000
2021-12-30	65.800	65.800	65.300	65.300	52.559	67,000
2021-12-29	65.200	66.000	65.100	65.700	52.881	96,000
2021-12-28	64.400	64.900	64.400	64.900	52.238	80,000
2021-12-27	64.300	64.500	64.200	64.400	51.835	50,000
2021-12-24	64.600	64.600	64.300	64.300	51.755	38,000
2021-12-23	64.100	64.500	64.000	64.500	51.916	69,000
2021-12-22	64.200	64.200	63.800	64.100	51.594	120,000
2021-12-21	64.100	64.400	63.800	64.300	51.755	116,000
2021-12-20	64.400	64.500	64.100	64.100	51.594	95,000
2021-12-17	64.500	64.700	64.300	64.500	51.916	79,000
2021-12-16	64.400	64.900	64.400	64.500	51.916	111,000
2021-12-15	64.000	64.400	64.000	64.300	51.755	67,000
2021-12-14	64.100	64.200	64.000	64.200	51.674	108,000
2021-12-13	64.500	64.800	64.000	64.200	51.674	527,000
2021-12-10	65.900	65.900	64.900	65.300	52.559	119,000
2021-12-09	66.200	66.400	65.800	66.100	53.203	55,000
2021-12-08	66.500	66.600	66.200	66.200	53.284	57,000
2021-12-07	67.000	67.000	66.500	66.500	53.525	51,000
2021-12-06	66.000	67.200	66.000	67.000	53.928	66,000
2021-12-03	66.000	66.400	65.700	66.000	53.123	125,000
2021-12-02	66.000	66.000	65.400	65.600	52.801	67,000
2021-12-01	65.800	66.500	65.200	66.200	53.284	90,000
2021-11-30	66.200	66.400	65.800	65.800	52.962	121,000
2021-11-29	67.100	67.100	65.800	66.200	53.284	116,000
2021-11-26	68.300	68.300	67.200	67.200	54.089	89,000
2021-11-25	68.400	68.700	68.200	68.300	54.974	47,000
2021-11-24	68.700	68.700	68.500	68.500	55.135	9,000
2021-11-23	69.000	69.100	68.000	68.500	55.135	74,000
2021-11-22	69.000	69.100	68.900	68.900	55.457	38,000
2021-11-19	69.500	70.000	69.000	69.100	55.618	32,000
2021-11-18	70.000	70.100	69.800	69.800	56.181	20,000
2021-11-17	70.200	70.300	69.900	70.000	56.342	25,000
2021-11-16	70.300	70.500	69.600	70.100	56.423	64,000
2021-11-15	68.811	69.004	68.327	69.004	55.541	83,812
2021-11-12	68.521	69.294	68.521	68.714	55.307	22,763
2021-11-11	68.327	69.584	68.327	68.714	55.307	37,250

← NewerPage 20 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.