Syncomm Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	20.150	20.150	19.100	19.150	18.620	175,488
2026-04-27	21.100	21.100	19.700	20.050	19.495	115,224
2026-04-24	21.400	22.100	20.800	21.100	20.516	201,599
2026-04-23	22.850	24.300	20.450	21.550	20.953	768,239
2026-04-22	21.000	22.250	20.000	22.100	21.488	452,379
2026-04-21	18.450	20.250	18.450	20.250	19.689	256,121
2026-04-20	19.200	19.200	18.000	18.450	17.939	74,110
2026-04-17	19.250	19.850	19.000	19.200	18.668	36,193
2026-04-16	18.500	19.400	18.500	19.400	18.863	81,257
2026-04-15	18.900	18.950	18.400	18.550	18.036	52,053
2026-04-14	18.550	18.950	18.050	18.450	17.939	80,098
2026-04-13	19.700	19.900	18.350	18.350	17.842	40,079
2026-04-10	18.050	18.900	18.000	18.200	17.696	83,146
2026-04-09	18.200	18.500	17.600	18.000	17.501	47,256
2026-04-08	19.000	19.000	17.750	18.050	17.550	43,022
2026-04-07	17.850	18.000	17.750	17.750	17.258	11,164
2026-04-02	17.450	18.100	17.150	17.850	17.356	75,046
2026-04-01	17.350	18.350	17.000	17.300	16.821	121,542
2026-03-31	19.500	19.500	17.300	17.300	16.821	69,311
2026-03-30	18.200	18.700	18.050	18.200	17.696	70,228
2026-03-27	18.450	18.800	18.300	18.800	18.279	67,184
2026-03-26	19.750	19.750	18.500	18.500	17.988	254,880
2026-03-25	16.900	19.350	16.900	19.350	18.814	506,327
2026-03-24	16.300	17.600	16.300	17.600	17.113	262,321
2026-03-23	15.950	16.350	15.950	16.000	15.557	34,410
2026-03-20	15.950	16.250	15.850	15.950	15.508	72,145
2026-03-19	15.800	16.300	15.800	15.950	15.508	58,709
2026-03-18	16.000	16.300	16.000	16.100	15.654	31,735
2026-03-17	16.100	17.450	15.750	15.750	15.314	201,798
2026-03-16	15.700	16.150	15.700	15.900	15.460	87,244
2026-03-13	15.850	16.400	15.800	15.900	15.460	51,154
2026-03-12	16.450	16.950	16.150	16.150	15.703	48,260
2026-03-11	16.400	16.650	16.100	16.150	15.703	59,139
2026-03-10	15.900	16.200	15.650	16.000	15.557	86,914
2026-03-09	16.550	16.550	15.400	15.600	15.168	148,534
2026-03-06	16.750	16.950	16.750	16.950	16.481	5,462
2026-03-05	17.000	17.000	16.750	16.750	16.286	21,460
2026-03-04	18.650	18.650	16.800	16.800	16.335	47,008
2026-03-03	16.900	17.750	16.550	17.200	16.724	18,218
2026-03-02	18.100	18.100	17.000	17.050	16.578	106,724
2026-02-26	17.500	17.700	17.400	17.450	16.967	103,000
2026-02-25	17.850	17.850	17.650	17.800	17.307	16,305
2026-02-24	17.850	18.000	17.750	17.750	17.258	26,435
2026-02-23	17.200	17.950	17.200	17.950	17.453	56,000
2026-02-11	17.450	17.800	17.050	17.200	16.724	111,000
2026-02-10	17.550	17.750	17.450	17.450	16.967	35,000
2026-02-09	17.850	17.950	17.550	17.550	17.064	32,315
2026-02-06	17.850	17.850	17.650	17.650	17.161	18,345
2026-02-05	17.900	18.350	17.650	17.650	17.161	59,389
2026-02-04	17.650	18.000	17.600	17.650	17.161	58,002
2026-02-03	17.800	18.400	17.650	17.650	17.161	95,100
2026-02-02	17.500	18.000	17.400	17.750	17.258	87,005
2026-01-30	18.750	18.850	18.050	18.100	17.599	116,500
2026-01-29	18.100	19.150	18.100	18.650	18.133	103,007
2026-01-28	19.400	19.400	18.500	18.600	18.085	111,000
2026-01-27	19.450	19.500	19.350	19.400	18.863	28,002
2026-01-26	19.600	19.600	19.050	19.350	18.814	97,000
2026-01-23	19.950	19.950	19.500	19.600	19.057	29,000
2026-01-22	19.550	19.800	19.350	19.600	19.057	48,139
2026-01-21	19.700	19.800	19.600	19.800	19.252	31,108

← NewerPage 3 of 5 · 243 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.