Syncomm Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	20.100	20.450	19.700	20.050	19.495	66,162
2026-01-19	18.850	20.050	18.850	19.900	19.349	107,331
2026-01-16	19.900	19.950	19.650	19.900	19.349	36,008
2026-01-15	20.050	20.150	19.850	19.900	19.349	37,741
2026-01-14	20.000	20.500	20.000	20.050	19.495	34,281
2026-01-13	20.400	20.400	19.850	20.000	19.446	35,631
2026-01-12	20.550	20.750	20.200	20.650	20.078	48,091
2026-01-09	21.650	21.650	20.350	20.650	20.078	73,689
2026-01-08	21.400	21.700	21.150	21.150	20.564	76,347
2026-01-07	21.950	21.950	21.500	21.600	21.002	51,509
2026-01-06	22.050	22.050	21.050	22.000	21.391	243,272
2026-01-05	21.000	21.850	20.750	21.500	20.904	119,455
2026-01-02	20.000	20.850	20.000	20.450	19.884	146,019
2025-12-31	19.650	19.700	19.200	19.700	19.154	33,041
2025-12-30	19.600	19.600	19.250	19.400	18.863	19,001
2025-12-29	19.750	19.850	19.200	19.300	18.765	31,016
2025-12-26	19.950	20.200	19.750	19.750	19.203	53,055
2025-12-24	20.900	20.900	19.800	19.900	19.349	126,199
2025-12-23	19.350	21.200	19.050	21.150	20.564	133,598
2025-12-22	19.750	19.850	19.350	19.350	18.814	27,000
2025-12-19	19.600	20.050	19.550	19.700	19.154	54,021
2025-12-18	19.400	19.400	19.300	19.300	18.765	7,000
2025-12-17	19.550	19.600	19.500	19.500	18.960	7,557
2025-12-16	20.000	20.000	19.050	19.650	19.106	30,090
2025-12-15	19.600	21.100	19.600	20.200	19.640	98,217
2025-12-12	18.750	19.200	18.750	19.200	18.668	18,000
2025-12-11	18.800	19.250	18.700	18.700	18.182	72,837
2025-12-10	19.050	19.300	19.000	19.000	18.474	17,013
2025-12-09	18.650	18.700	18.650	18.700	18.182	2,405
2025-12-08	19.400	19.400	18.500	19.200	18.668	71,974
2025-12-05	18.350	19.400	18.350	19.400	18.863	110,218
2025-12-04	18.450	19.000	18.450	18.600	18.085	26,281
2025-12-03	19.200	19.200	18.650	18.800	18.279	23,363
2025-12-02	18.350	18.950	18.050	18.950	18.425	46,053
2025-12-01	18.000	18.050	17.950	18.050	17.550	14,000
2025-11-28	17.900	18.450	17.400	18.250	17.745	79,001
2025-11-27	17.800	18.250	17.800	17.850	17.356	78,131
2025-11-26	17.800	18.100	17.400	17.550	17.064	42,001
2025-11-25	17.200	17.500	17.150	17.350	16.869	30,632
2025-11-24	17.450	17.450	17.150	17.150	16.675	24,181
2025-11-21	17.400	17.700	17.100	17.250	16.772	148,740
2025-11-20	18.200	18.200	17.800	17.800	17.307	68,512
2025-11-19	18.050	18.450	17.800	17.800	17.307	51,000
2025-11-18	18.150	18.150	17.050	18.000	17.501	133,381
2025-11-17	19.000	19.000	18.350	18.350	17.842	77,001
2025-11-14	19.000	19.400	19.000	19.000	18.474	50,000
2025-11-13	19.800	19.800	18.750	19.500	18.960	186,591
2025-11-12	19.700	19.800	19.600	19.650	19.106	8,101
2025-11-11	19.900	20.100	19.400	19.650	19.106	138,000
2025-11-10	20.300	20.400	20.050	20.100	19.543	34,000
2025-11-07	20.300	20.600	20.100	20.300	19.738	61,000
2025-11-06	19.900	20.850	19.900	20.300	19.738	66,000
2025-11-05	19.850	20.200	19.350	19.800	19.252	49,991
2025-11-04	20.550	20.550	19.900	19.900	19.349	93,051
2025-11-03	20.600	20.850	20.500	20.550	19.981	40,110
2025-10-31	20.500	21.200	20.050	21.200	20.613	98,678
2025-10-30	20.700	20.700	20.350	20.350	19.786	91,005
2025-10-29	21.150	21.200	20.500	21.200	20.613	96,002
2025-10-28	21.150	21.150	21.150	21.150	20.564	1,000
2025-10-27	22.000	22.000	21.450	21.450	20.856	19,422

← NewerPage 4 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.