Syncomm Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	20.500	21.350	20.450	21.300	20.710	77,000
2025-10-22	22.200	22.200	20.500	21.200	20.613	162,821
2025-10-21	20.500	22.550	20.250	22.200	21.585	200,898
2025-10-20	22.000	22.000	20.500	20.500	19.932	27,932
2025-10-17	20.750	20.800	20.550	20.800	20.224	14,000
2025-10-16	20.550	21.000	20.550	20.750	20.175	27,831
2025-10-15	21.000	21.000	20.450	20.500	19.932	121,766
2025-10-14	21.450	21.750	20.000	21.500	20.904	156,004
2025-10-13	21.200	21.650	21.100	21.100	20.516	36,001
2025-10-09	21.300	21.600	21.100	21.600	21.002	25,802
2025-10-08	21.550	21.750	21.500	21.500	20.904	44,038
2025-10-07	21.750	21.750	21.750	21.750	21.148	8,199
2025-10-03	21.750	21.750	21.700	21.750	21.148	18,001
2025-10-02	22.000	22.000	21.800	21.800	21.196	2,001
2025-10-01	22.750	22.750	22.000	22.000	21.391	53,063
2025-09-30	21.750	22.900	21.700	22.750	22.120	84,001
2025-09-26	22.000	22.000	21.700	21.750	21.148	15,000
2025-09-25	22.000	22.200	22.000	22.100	21.488	15,689
2025-09-24	22.450	22.450	22.000	22.100	21.488	15,000
2025-09-23	22.100	22.100	21.400	22.100	21.488	57,000
2025-09-22	22.100	22.650	21.900	22.350	21.731	56,001
2025-09-19	21.650	21.900	21.500	21.900	21.293	19,201
2025-09-18	22.000	22.000	21.600	21.650	21.050	86,392
2025-09-17	21.400	21.650	21.350	21.650	21.050	51,250
2025-09-16	21.400	21.500	21.100	21.350	20.759	85,115
2025-09-15	21.400	21.550	21.100	21.400	20.807	146,295
2025-09-12	21.500	21.900	21.400	21.400	20.807	61,100
2025-09-11	22.900	22.900	21.400	21.500	20.904	106,000
2025-09-10	22.300	22.550	22.000	22.150	21.536	87,506
2025-09-09	23.100	23.100	22.600	22.600	21.974	23,150
2025-09-08	24.300	24.300	22.600	22.950	22.314	65,000
2025-09-05	24.800	24.800	22.850	23.500	22.849	122,071
2025-09-04	22.200	23.750	22.100	23.750	23.092	106,042
2025-09-03	21.550	22.500	21.550	22.300	21.682	76,289
2025-09-02	22.200	22.200	21.400	21.600	21.002	75,100
2025-09-01	22.350	22.350	21.750	22.000	21.391	50,605
2025-08-29	24.000	24.000	22.250	22.350	21.731	243,990
2025-08-28	21.900	22.750	21.900	21.950	21.342	156,374
2025-08-27	22.900	22.900	22.900	22.900	22.266	146,320
2025-08-26	21.300	21.300	20.750	20.850	20.272	81,030
2025-08-25	21.150	21.300	21.000	21.300	20.710	34,600
2025-08-22	21.400	21.450	21.250	21.450	20.856	26,001
2025-08-21	21.650	22.150	21.050	21.450	20.856	71,000
2025-08-20	21.700	21.850	21.000	21.000	20.418	98,266
2025-08-19	22.050	22.050	21.750	21.800	21.196	31,000
2025-08-18	21.850	22.200	21.800	21.850	21.245	33,001
2025-08-15	21.900	22.100	21.700	21.700	21.099	10,014
2025-08-14	21.800	21.800	21.650	21.800	21.196	5,000
2025-08-13	21.950	22.400	21.300	21.350	20.759	81,816
2025-08-12	22.000	22.000	21.300	21.650	21.050	63,001
2025-08-11	22.100	22.100	21.600	21.600	21.002	99,751
2025-08-08	22.000	22.300	22.000	22.100	21.488	21,000
2025-08-07	22.550	22.700	22.500	22.500	21.877	9,041
2025-08-06	22.200	22.900	22.100	22.700	22.071	66,642
2025-08-05	22.700	22.700	22.050	22.050	21.439	4,000
2025-08-04	22.850	22.850	22.700	22.700	22.071	6,104
2025-08-01	21.600	22.700	21.600	22.300	21.682	12,000
2025-07-31	22.300	23.050	22.300	22.700	22.071	39,000
2025-07-30	22.100	22.150	21.750	21.800	21.196	21,000
2025-07-29	21.850	22.000	21.800	22.000	21.391	4,000

← NewerPage 5 of 21 · 1,213 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.