SYN-Tech Chem & Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 92.500 | 93.000 | 91.800 | 92.700 | 82.328 | 24,000 |
| 2025-01-22 | 92.000 | 92.800 | 91.800 | 92.800 | 82.417 | 55,000 |
| 2025-01-21 | 92.000 | 92.300 | 91.900 | 92.300 | 81.973 | 29,000 |
| 2025-01-20 | 92.000 | 92.100 | 91.600 | 92.000 | 81.707 | 36,000 |
| 2025-01-17 | 92.000 | 92.100 | 92.000 | 92.000 | 81.707 | 4,000 |
| 2025-01-16 | 91.300 | 92.100 | 91.300 | 92.100 | 81.795 | 24,000 |
| 2025-01-15 | 91.300 | 91.800 | 91.000 | 91.800 | 81.529 | 35,000 |
| 2025-01-14 | 91.400 | 91.800 | 91.400 | 91.800 | 81.529 | 29,000 |
| 2025-01-13 | 92.800 | 92.800 | 91.200 | 91.400 | 81.174 | 97,000 |
| 2025-01-10 | 92.400 | 92.800 | 91.900 | 92.800 | 82.417 | 57,000 |
| 2025-01-09 | 93.000 | 93.400 | 92.400 | 92.400 | 82.062 | 42,000 |
| 2025-01-08 | 93.000 | 93.400 | 92.900 | 93.400 | 82.950 | 22,000 |
| 2025-01-07 | 93.500 | 93.500 | 92.800 | 93.500 | 83.039 | 46,000 |
| 2025-01-06 | 93.600 | 94.400 | 93.600 | 94.400 | 83.838 | 48,000 |
| 2025-01-03 | 94.000 | 94.000 | 93.400 | 93.600 | 83.128 | 23,000 |
| 2025-01-02 | 94.100 | 94.100 | 93.400 | 94.100 | 83.572 | 32,000 |
| 2024-12-31 | 93.800 | 94.200 | 93.200 | 94.200 | 83.660 | 50,000 |
| 2024-12-30 | 93.500 | 94.700 | 93.500 | 94.000 | 83.483 | 85,000 |
| 2024-12-27 | 93.500 | 93.600 | 93.000 | 93.600 | 83.128 | 19,000 |
| 2024-12-26 | 92.600 | 93.500 | 92.600 | 93.500 | 83.039 | 39,000 |
| 2024-12-25 | 92.900 | 93.300 | 92.600 | 93.000 | 82.595 | 33,000 |
| 2024-12-24 | 93.000 | 93.700 | 92.400 | 92.400 | 82.062 | 86,000 |
| 2024-12-23 | 93.100 | 93.700 | 93.100 | 93.200 | 82.772 | 15,000 |
| 2024-12-20 | 93.200 | 93.700 | 92.800 | 93.100 | 82.684 | 47,000 |
| 2024-12-19 | 93.500 | 93.700 | 93.100 | 93.200 | 82.772 | 26,000 |
| 2024-12-18 | 93.100 | 94.000 | 93.100 | 94.000 | 83.483 | 29,000 |
| 2024-12-17 | 93.400 | 94.100 | 93.300 | 93.400 | 82.950 | 19,000 |
| 2024-12-16 | 94.400 | 94.500 | 93.000 | 93.400 | 82.950 | 87,000 |
| 2024-12-13 | 95.000 | 95.000 | 94.100 | 94.500 | 83.927 | 78,000 |
| 2024-12-12 | 95.200 | 95.600 | 95.000 | 95.000 | 84.371 | 45,000 |
| 2024-12-11 | 95.500 | 95.500 | 94.600 | 95.300 | 84.637 | 55,000 |
| 2024-12-10 | 96.400 | 96.400 | 95.200 | 95.500 | 84.815 | 59,000 |
| 2024-12-09 | 97.200 | 97.200 | 95.600 | 96.400 | 85.614 | 185,000 |
| 2024-12-06 | 98.200 | 98.500 | 97.200 | 98.200 | 87.213 | 161,000 |
| 2024-12-05 | 98.700 | 99.100 | 98.300 | 99.100 | 88.012 | 89,000 |
| 2024-12-04 | 98.700 | 98.700 | 97.700 | 98.700 | 87.657 | 83,000 |
| 2024-12-03 | 99.400 | 99.700 | 98.300 | 98.300 | 87.302 | 107,000 |
| 2024-12-02 | 98.300 | 99.800 | 98.300 | 99.100 | 88.012 | 185,000 |
| 2024-11-29 | 97.300 | 98.400 | 97.000 | 98.300 | 87.302 | 54,000 |
| 2024-11-28 | 99.600 | 99.600 | 97.200 | 97.200 | 86.325 | 104,000 |
| 2024-11-27 | 100.00 | 100.50 | 98.700 | 99.600 | 88.456 | 178,000 |
| 2024-11-26 | 97.000 | 100.00 | 96.900 | 99.700 | 88.545 | 290,000 |
| 2024-11-25 | 97.000 | 97.300 | 97.000 | 97.200 | 86.325 | 51,000 |
| 2024-11-22 | 97.000 | 97.400 | 96.900 | 97.000 | 86.147 | 59,000 |
| 2024-11-21 | 96.700 | 97.500 | 96.600 | 97.100 | 86.236 | 102,000 |
| 2024-11-20 | 95.800 | 96.900 | 95.600 | 96.700 | 85.881 | 74,839 |
| 2024-11-19 | 96.100 | 96.400 | 95.800 | 96.400 | 85.614 | 50,000 |
| 2024-11-18 | 96.800 | 96.800 | 96.000 | 96.100 | 85.348 | 88,000 |
| 2024-11-15 | 96.700 | 97.100 | 96.100 | 96.900 | 86.058 | 83,000 |
| 2024-11-14 | 98.000 | 99.000 | 95.700 | 96.000 | 85.259 | 195,000 |
| 2024-11-13 | 96.600 | 98.700 | 96.600 | 98.000 | 87.035 | 235,000 |
| 2024-11-12 | 96.900 | 97.100 | 96.500 | 96.500 | 85.703 | 125,000 |
| 2024-11-11 | 97.400 | 97.400 | 96.400 | 97.200 | 86.325 | 159,000 |
| 2024-11-08 | 96.700 | 97.100 | 96.200 | 96.800 | 85.970 | 91,000 |
| 2024-11-07 | 96.000 | 97.200 | 95.900 | 96.800 | 85.970 | 146,000 |
| 2024-11-06 | 97.100 | 97.100 | 96.000 | 96.400 | 85.614 | 63,000 |
| 2024-11-05 | 94.700 | 97.400 | 94.700 | 96.600 | 85.792 | 183,000 |
| 2024-11-04 | 94.000 | 95.100 | 93.800 | 95.100 | 84.460 | 34,000 |
| 2024-11-01 | 92.400 | 93.200 | 91.200 | 93.200 | 82.772 | 83,000 |
| 2024-10-30 | 92.700 | 93.200 | 92.700 | 93.200 | 82.772 | 84,000 |
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.