Syncomm Technology Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 41.000 | 42.950 | 41.000 | 41.600 | 38.700 | 47,000 |
| 2024-07-31 | 40.850 | 40.850 | 40.450 | 40.450 | 37.631 | 3,000 |
| 2024-07-30 | 40.050 | 41.450 | 39.900 | 41.000 | 38.142 | 73,000 |
| 2024-07-29 | 42.000 | 42.000 | 40.200 | 40.950 | 38.096 | 112,119 |
| 2024-07-26 | 41.500 | 41.950 | 41.150 | 41.700 | 38.794 | 28,000 |
| 2024-07-23 | 42.400 | 42.650 | 41.850 | 42.650 | 39.677 | 28,001 |
| 2024-07-22 | 42.500 | 42.500 | 41.500 | 42.500 | 39.538 | 64,001 |
| 2024-07-19 | 44.000 | 44.100 | 42.850 | 43.500 | 40.468 | 110,000 |
| 2024-07-18 | 42.750 | 45.500 | 42.550 | 44.000 | 40.933 | 88,001 |
| 2024-07-17 | 42.500 | 45.000 | 42.150 | 43.000 | 40.003 | 148,500 |
| 2024-07-16 | 42.900 | 42.950 | 41.700 | 41.700 | 38.794 | 111,000 |
| 2024-07-15 | 41.000 | 43.200 | 41.000 | 43.000 | 40.003 | 126,250 |
| 2024-07-12 | 42.000 | 42.000 | 41.000 | 41.200 | 38.328 | 61,000 |
| 2024-07-11 | 41.900 | 42.500 | 41.000 | 42.500 | 39.538 | 78,358 |
| 2024-07-10 | 41.900 | 43.000 | 41.000 | 41.950 | 39.026 | 136,000 |
| 2024-07-09 | 43.500 | 44.250 | 42.300 | 43.000 | 40.003 | 122,189 |
| 2024-07-08 | 41.950 | 43.500 | 41.950 | 43.150 | 40.142 | 115,399 |
| 2024-07-05 | 40.850 | 42.000 | 40.300 | 41.950 | 39.026 | 103,837 |
| 2024-07-04 | 41.000 | 41.500 | 40.800 | 40.800 | 37.956 | 42,013 |
| 2024-07-03 | 41.000 | 41.500 | 40.900 | 41.200 | 38.328 | 137,515 |
| 2024-07-02 | 42.500 | 42.500 | 40.700 | 40.900 | 38.049 | 161,177 |
| 2024-07-01 | 43.000 | 43.000 | 40.900 | 42.500 | 39.538 | 243,100 |
| 2024-06-28 | 44.500 | 44.600 | 42.900 | 43.000 | 40.003 | 239,010 |
| 2024-06-27 | 43.000 | 46.800 | 42.700 | 43.300 | 40.282 | 504,000 |
| 2024-06-26 | 51.000 | 51.300 | 48.100 | 48.100 | 44.747 | 103,326 |
| 2024-06-25 | 51.800 | 51.800 | 49.300 | 51.000 | 47.445 | 67,307 |
| 2024-06-24 | 52.000 | 52.000 | 49.500 | 51.800 | 48.190 | 46,795 |
| 2024-06-21 | 50.000 | 52.000 | 49.700 | 52.000 | 48.376 | 195,427 |
| 2024-06-20 | 49.500 | 50.300 | 48.800 | 49.900 | 46.422 | 158,316 |
| 2024-06-19 | 50.200 | 50.200 | 48.500 | 49.200 | 45.771 | 189,977 |
| 2024-06-18 | 48.100 | 52.600 | 47.500 | 50.200 | 46.701 | 280,743 |
| 2024-06-17 | 46.800 | 48.000 | 45.500 | 46.800 | 43.538 | 227,179 |
| 2024-06-14 | 48.500 | 48.500 | 46.800 | 47.900 | 44.561 | 258,448 |
| 2024-06-13 | 49.200 | 49.500 | 48.100 | 48.100 | 44.747 | 151,783 |
| 2024-06-12 | 49.500 | 50.400 | 48.100 | 48.900 | 45.492 | 184,740 |
| 2024-06-11 | 53.000 | 55.500 | 47.500 | 50.500 | 46.980 | 289,559 |
| 2024-06-07 | 54.500 | 57.800 | 53.000 | 55.500 | 51.632 | 178,445 |
| 2024-06-06 | 57.000 | 57.000 | 55.000 | 55.000 | 51.167 | 73,488 |
| 2024-06-05 | 57.200 | 57.500 | 55.400 | 57.000 | 53.027 | 68,041 |
| 2024-06-04 | 55.800 | 58.600 | 55.800 | 57.100 | 53.120 | 25,035 |
| 2024-06-03 | 56.000 | 58.600 | 55.900 | 56.000 | 52.097 | 131,307 |
| 2024-05-31 | 58.700 | 59.300 | 55.500 | 58.400 | 54.330 | 146,305 |
| 2024-05-30 | 58.000 | 61.000 | 58.000 | 59.900 | 55.725 | 186,133 |
| 2024-05-29 | 60.300 | 62.800 | 57.300 | 59.600 | 55.446 | 463,631 |
| 2024-05-28 | 53.800 | 60.200 | 53.800 | 59.500 | 55.353 | 622,713 |
| 2024-05-27 | 52.400 | 54.700 | 52.000 | 53.800 | 50.050 | 125,676 |
| 2024-05-24 | 50.400 | 51.200 | 49.100 | 51.200 | 47.631 | 156,262 |
| 2024-05-23 | 49.350 | 50.500 | 49.350 | 50.200 | 46.701 | 59,370 |
| 2024-05-22 | 48.200 | 50.500 | 48.200 | 50.000 | 46.515 | 113,492 |
| 2024-05-21 | 48.200 | 48.200 | 46.600 | 48.200 | 44.840 | 52,636 |
| 2024-05-20 | 47.800 | 50.100 | 47.300 | 48.200 | 44.840 | 61,371 |
| 2024-05-17 | 49.000 | 49.400 | 47.800 | 48.250 | 44.887 | 78,292 |
| 2024-05-16 | 49.000 | 50.300 | 49.000 | 49.400 | 45.957 | 47,626 |
| 2024-05-15 | 48.000 | 51.000 | 48.000 | 49.400 | 45.957 | 106,531 |
| 2024-05-14 | 47.500 | 50.200 | 47.500 | 48.000 | 44.654 | 79,060 |
| 2024-05-13 | 47.400 | 49.200 | 47.000 | 47.800 | 44.468 | 55,462 |
| 2024-05-10 | 46.850 | 47.400 | 46.000 | 47.400 | 44.096 | 84,303 |
| 2024-05-09 | 47.000 | 47.500 | 46.700 | 47.500 | 44.189 | 32,420 |
| 2024-05-08 | 47.200 | 47.600 | 46.400 | 47.400 | 44.096 | 50,436 |
| 2024-05-07 | 46.600 | 47.500 | 46.350 | 47.200 | 43.910 | 25,562 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-14 | 0.5000 TWD |
| 2025-06-19 | 1.0000 TWD |
| 2024-04-29 | 0.8000 TWD |
| 2023-06-14 | 1.4585 TWD |
| 2022-07-12 | 1.4581 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.