SYN-Tech Chem & Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	91.200	93.500	91.200	93.000	82.595	72,001
2025-04-29	90.200	92.200	89.400	90.800	80.641	63,000
2025-04-28	89.900	91.000	89.300	90.400	80.286	47,000
2025-04-25	89.400	89.700	89.000	89.400	79.398	62,008
2025-04-24	87.700	89.400	87.700	88.600	78.687	29,024
2025-04-23	87.900	89.500	87.800	89.000	79.042	113,000
2025-04-22	86.000	86.600	84.200	85.600	76.023	209,000
2025-04-21	88.100	88.500	87.100	87.200	77.444	73,000
2025-04-18	88.500	88.800	88.000	88.100	78.243	57,000
2025-04-17	88.000	88.700	86.600	88.500	78.598	75,000
2025-04-16	88.400	88.600	87.800	88.100	78.243	84,000
2025-04-15	87.200	88.900	87.200	88.600	78.687	80,000
2025-04-14	89.700	90.000	86.400	87.400	77.621	196,000
2025-04-11	83.700	88.600	83.700	87.500	77.710	295,750
2025-04-10	88.000	90.200	86.100	90.200	80.108	180,000
2025-04-09	88.200	88.700	81.800	82.000	72.825	282,047
2025-04-08	83.400	89.200	83.100	89.200	79.220	795,028
2025-04-07	92.300	92.300	92.300	92.300	81.973	58,147
2025-04-02	102.50	102.50	101.50	102.50	91.032	86,020
2025-04-01	101.00	103.00	100.00	102.50	91.032	102,200
2025-03-31	101.00	103.00	100.00	100.00	88.812	170,174
2025-03-28	105.00	105.00	102.00	103.00	91.476	153,000
2025-03-27	104.00	105.50	104.00	105.50	93.696	83,040
2025-03-26	104.50	105.00	104.00	104.00	92.364	38,000
2025-03-25	105.00	105.50	104.00	104.50	92.808	59,000
2025-03-24	106.50	106.50	103.50	105.00	93.252	144,300
2025-03-21	105.50	106.50	105.50	106.50	94.584	51,047
2025-03-20	106.00	106.50	105.00	105.50	93.696	85,002
2025-03-19	107.50	107.50	105.50	105.50	93.696	134,020
2025-03-18	109.00	110.00	107.00	107.50	95.472	402,133
2025-03-17	105.00	108.00	105.00	108.00	95.916	336,424
2025-03-14	102.00	107.50	102.00	105.00	93.252	420,100
2025-03-13	106.00	106.00	101.00	101.00	89.700	231,322
2025-03-12	106.00	107.00	104.50	105.00	93.252	158,000
2025-03-11	106.00	106.50	104.50	106.00	94.140	304,596
2025-03-10	102.50	106.50	102.50	105.50	93.696	380,563
2025-03-07	103.00	104.00	101.50	103.50	91.920	324,084
2025-03-06	106.00	108.00	104.50	105.00	93.252	831,567
2025-03-05	100.50	102.00	100.50	102.00	90.588	219,251
2025-03-04	100.00	101.50	99.700	101.00	89.700	201,595
2025-03-03	100.50	100.50	99.000	99.800	88.634	182,047
2025-02-27	100.50	101.50	100.00	101.00	89.700	168,036
2025-02-26	99.500	102.00	99.500	100.50	89.256	610,724
2025-02-25	99.300	99.700	98.200	98.700	87.657	431,700
2025-02-24	95.900	96.400	95.500	96.400	85.614	114,010
2025-02-21	95.600	95.900	95.300	95.900	85.170	34,003
2025-02-20	95.300	95.900	95.100	95.900	85.170	48,290
2025-02-19	95.600	95.700	95.200	95.600	84.904	57,460
2025-02-18	96.000	96.100	95.200	95.800	85.081	44,039
2025-02-17	96.000	96.500	96.000	96.100	85.348	26,100
2025-02-14	96.000	96.300	95.800	96.300	85.526	18,798
2025-02-13	95.500	96.700	95.400	96.000	85.259	144,200
2025-02-12	94.600	95.500	94.000	95.300	84.637	90,000
2025-02-11	93.900	94.700	93.900	94.500	83.927	70,000
2025-02-10	95.000	95.000	94.000	94.600	84.016	64,000
2025-02-07	95.300	95.300	94.800	95.000	84.371	38,010
2025-02-06	94.600	95.300	94.200	95.100	84.460	76,000
2025-02-05	93.300	94.300	93.100	94.200	83.660	30,002
2025-02-04	92.700	93.300	92.600	93.300	82.861	26,000
2025-02-03	92.500	93.000	91.800	92.700	82.328	24,000

← NewerPage 7 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.