Syncomm Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	16.700	16.800	16.550	16.800	16.800	24,000
2026-07-23	17.250	17.400	16.750	16.900	16.900	31,000
2026-07-22	16.850	17.200	16.850	17.050	17.050	15,000
2026-07-21	16.600	17.200	16.600	17.000	17.000	45,000
2026-07-20	16.850	17.250	16.750	16.800	16.800	52,000
2026-07-17	17.250	17.450	17.000	17.200	17.200	31,000
2026-07-16	17.650	17.800	17.450	17.550	17.550	17,000
2026-07-15	17.400	17.850	17.350	17.850	17.850	44,000
2026-07-14	17.900	17.900	17.100	17.400	17.400	57,000
2026-07-13	18.450	18.450	17.950	18.050	17.550	110,000
2026-07-09	18.250	18.400	18.100	18.300	17.793	22,000
2026-07-08	18.700	18.700	18.100	18.250	17.745	59,383
2026-07-07	18.850	19.100	18.700	18.700	18.182	73,101
2026-07-06	19.150	19.200	18.750	19.050	18.522	58,001
2026-07-03	19.750	19.750	18.800	19.150	18.620	82,006
2026-07-02	19.250	19.250	18.650	19.150	18.620	93,000
2026-07-01	19.050	19.050	18.700	18.750	18.231	63,200
2026-06-30	19.400	19.400	18.750	18.850	18.328	39,064
2026-06-29	18.800	19.000	18.700	19.000	18.474	39,005
2026-06-26	19.850	19.850	18.800	18.800	18.279	125,186
2026-06-25	20.250	20.700	19.500	19.850	19.300	147,000
2026-06-24	20.150	20.350	19.500	19.700	19.154	128,400
2026-06-23	20.450	20.500	20.000	20.150	19.592	146,602
2026-06-22	19.000	20.650	19.000	19.950	19.397	344,682
2026-06-18	18.250	18.800	18.200	18.800	18.279	46,500
2026-06-17	18.450	18.500	18.250	18.300	17.793	91,261
2026-06-16	18.400	18.650	18.300	18.500	17.988	78,100
2026-06-15	18.650	18.650	18.350	18.500	17.988	30,010
2026-06-12	18.300	18.750	18.300	18.350	17.842	29,070
2026-06-11	18.400	18.550	18.000	18.200	17.696	47,202
2026-06-10	18.800	19.000	18.300	18.650	18.133	87,324
2026-06-09	18.900	18.900	18.600	18.800	18.279	44,300
2026-06-08	19.600	19.600	18.500	18.900	18.377	68,564
2026-06-05	19.850	20.100	19.700	19.850	19.300	48,000
2026-06-04	20.050	20.150	19.900	19.900	19.349	31,063
2026-06-03	20.050	20.350	20.000	20.200	19.640	62,305
2026-06-02	20.100	20.150	20.050	20.150	19.592	21,068
2026-06-01	20.250	20.800	20.250	20.400	19.835	65,375
2026-05-29	20.150	20.500	19.900	20.150	19.592	128,293
2026-05-28	19.000	20.700	18.900	19.850	19.300	127,809
2026-05-27	19.600	19.600	18.950	19.000	18.474	80,162
2026-05-26	19.850	19.850	19.350	19.450	18.911	68,511
2026-05-25	20.150	20.800	19.800	19.800	19.252	121,263
2026-05-22	19.650	20.150	19.500	20.150	19.592	134,020
2026-05-21	18.250	20.000	18.250	19.750	19.203	170,565
2026-05-20	18.150	18.300	18.150	18.200	17.696	10,003
2026-05-19	18.050	18.200	18.000	18.150	17.647	17,001
2026-05-18	18.150	18.150	18.000	18.000	17.501	25,068
2026-05-15	18.500	18.700	18.250	18.300	17.793	63,003
2026-05-14	18.850	18.850	18.200	18.250	17.745	46,169
2026-05-13	18.700	18.850	18.150	18.850	18.328	69,267
2026-05-12	18.150	19.150	18.150	18.700	18.182	105,007
2026-05-11	20.000	20.100	19.500	19.550	19.008	124,350
2026-05-08	18.450	20.200	18.450	19.950	19.397	386,215
2026-05-07	18.600	18.850	18.450	18.550	18.036	44,917
2026-05-06	19.400	19.400	18.550	18.550	18.036	69,066
2026-05-05	19.100	19.200	18.800	19.200	18.668	43,004
2026-05-04	19.000	19.250	19.000	19.200	18.668	27,600
2026-04-30	19.400	19.400	19.100	19.100	18.571	34,282
2026-04-29	20.000	20.000	19.200	19.400	18.863	32,052

← NewerPage 2 of 21 · 1,218 trading daysOlder →

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.