SYN-Tech Chem & Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	94.200	94.200	92.500	93.100	82.684	113,000
2024-10-28	95.100	95.100	94.200	94.200	83.660	46,000
2024-10-25	94.800	95.500	94.800	95.500	84.815	30,000
2024-10-24	95.100	95.500	95.000	95.300	84.637	17,000
2024-10-23	95.200	95.600	94.900	95.600	84.904	53,000
2024-10-22	95.200	95.600	95.100	95.500	84.815	27,000
2024-10-21	95.400	96.000	95.000	96.000	85.259	49,000
2024-10-18	95.400	95.400	94.900	95.400	84.726	31,000
2024-10-17	95.400	95.500	95.200	95.500	84.815	31,000
2024-10-16	95.500	95.500	95.100	95.400	84.726	22,000
2024-10-15	95.600	95.700	95.300	95.500	84.815	37,000
2024-10-14	96.400	96.400	95.400	95.400	84.726	38,000
2024-10-11	95.600	96.100	94.700	96.100	85.348	90,000
2024-10-09	97.000	97.000	95.500	95.600	84.904	126,000
2024-10-08	96.800	97.800	95.200	97.000	86.147	222,000
2024-10-07	98.300	98.500	97.800	98.300	87.302	80,000
2024-10-04	97.800	98.500	97.500	98.300	87.302	122,000
2024-10-01	97.700	98.100	97.500	97.800	86.858	68,000
2024-09-30	98.600	98.600	96.800	97.800	86.858	112,000
2024-09-27	98.600	98.600	97.900	98.600	87.568	44,000
2024-09-26	98.100	99.200	98.000	98.500	87.479	84,000
2024-09-25	97.800	98.100	97.200	98.100	87.124	74,000
2024-09-24	98.100	98.100	96.700	97.900	86.947	52,000
2024-09-23	97.600	98.400	97.000	98.100	87.124	105,000
2024-09-20	95.500	97.100	95.000	97.000	86.147	168,000
2024-09-19	94.400	95.000	94.000	95.000	84.371	87,000
2024-09-18	93.500	94.400	92.900	94.400	83.838	95,000
2024-09-16	93.100	93.500	92.500	93.500	83.039	43,000
2024-09-13	92.100	93.100	91.600	93.100	82.684	75,000
2024-09-12	92.700	92.900	92.000	92.400	82.062	120,000
2024-09-11	93.500	93.500	92.100	92.600	82.239	95,000
2024-09-10	94.800	94.800	92.300	93.600	83.128	65,000
2024-09-09	93.500	93.600	93.100	93.500	83.039	58,000
2024-09-06	95.800	95.800	93.100	94.400	83.838	124,000
2024-09-05	92.100	92.700	92.000	92.400	82.062	45,000
2024-09-04	92.700	92.700	91.200	92.100	81.795	80,000
2024-09-03	94.000	94.400	93.400	94.000	83.483	38,000
2024-09-02	94.500	94.700	93.900	94.100	83.572	38,000
2024-08-30	94.200	94.500	93.800	94.400	83.838	44,000
2024-08-29	94.500	94.500	93.400	94.000	83.483	93,000
2024-08-28	91.600	95.000	91.600	94.600	84.016	134,000
2024-08-27	92.000	92.000	91.700	91.700	81.440	16,000
2024-08-26	91.600	92.100	91.600	92.100	81.795	41,000
2024-08-23	91.500	91.900	91.400	91.900	81.618	43,000
2024-08-22	92.000	92.400	91.400	92.400	82.062	37,000
2024-08-21	91.500	92.300	91.300	92.000	81.707	129,000
2024-08-20	91.800	91.800	91.300	91.400	81.174	27,000
2024-08-19	91.100	91.700	90.900	91.400	81.174	52,000
2024-08-16	91.000	91.700	91.000	91.200	80.996	47,000
2024-08-15	91.100	91.100	90.200	90.800	80.641	156,000
2024-08-14	93.100	93.100	90.700	91.100	80.907	185,000
2024-08-13	92.100	92.300	91.000	92.300	81.973	152,000
2024-08-12	93.300	93.300	92.600	93.000	82.595	89,000
2024-08-09	92.000	93.300	91.900	93.300	82.861	155,000
2024-08-08	90.200	91.600	90.200	91.500	81.263	91,000
2024-08-07	90.300	91.600	90.300	91.200	80.996	151,000
2024-08-06	90.100	92.100	88.400	90.300	80.197	485,000
2024-08-05	98.900	98.900	92.400	94.600	84.016	513,000
2024-08-02	99.800	100.50	98.300	99.300	88.190	135,000
2024-08-01	99.400	101.00	99.400	101.00	89.700	120,000

← NewerPage 9 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.