Syncomm Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	22.300	22.400	22.200	22.400	21.780	17,000
2025-07-25	22.300	22.300	22.200	22.200	21.585	15,000
2025-07-24	22.700	22.750	22.700	22.750	22.120	6,500
2025-07-23	22.700	22.800	22.650	22.700	22.071	22,001
2025-07-22	21.800	22.700	21.800	22.600	21.974	49,000
2025-07-21	21.050	22.650	21.050	22.650	22.023	54,195
2025-07-18	21.800	21.800	21.600	21.650	21.050	15,000
2025-07-17	21.000	21.700	21.000	21.600	21.002	26,000
2025-07-16	21.300	21.700	21.200	21.600	21.002	54,004
2025-07-15	21.250	21.400	21.250	21.250	20.661	46,973
2025-07-14	21.700	21.900	21.250	21.250	20.661	29,000
2025-07-11	22.400	22.400	21.650	21.700	21.099	50,000
2025-07-10	22.250	22.250	22.200	22.200	21.585	6,000
2025-07-09	22.100	22.850	22.000	22.600	21.974	36,000
2025-07-08	22.000	22.500	21.600	22.500	21.877	40,000
2025-07-07	22.650	22.650	22.300	22.500	21.877	20,000
2025-07-04	23.000	23.100	22.700	22.800	22.168	18,000
2025-07-03	21.900	23.800	21.750	23.350	22.703	134,859
2025-07-02	21.700	22.050	21.650	22.050	21.439	10,000
2025-07-01	22.000	22.200	21.700	22.000	21.391	19,000
2025-06-30	22.200	22.200	21.600	22.000	21.391	67,674
2025-06-27	22.700	22.950	22.600	22.600	21.974	17,000
2025-06-26	22.750	23.200	22.600	22.600	21.974	19,000
2025-06-25	22.450	23.000	22.450	23.000	22.363	51,000
2025-06-24	21.900	22.400	21.900	22.200	21.585	36,493
2025-06-23	21.750	21.800	21.500	21.800	21.196	22,000
2025-06-20	22.000	22.150	21.750	21.750	21.148	11,007
2025-06-19	22.400	22.400	22.000	22.000	21.391	49,583
2025-06-18	22.900	23.150	22.900	23.150	21.536	21,222
2025-06-17	22.600	22.900	22.200	22.900	21.304	22,909
2025-06-16	22.850	22.900	22.600	22.900	21.304	10,155
2025-06-13	23.350	23.400	22.850	23.300	21.676	36,005
2025-06-12	22.300	23.500	22.300	23.350	21.723	17,482
2025-06-11	22.400	22.500	22.150	22.300	20.746	21,096
2025-06-10	22.350	22.650	22.300	22.550	20.978	32,314
2025-06-09	22.300	22.500	22.100	22.450	20.885	34,005
2025-06-06	22.950	23.000	22.700	22.800	21.211	18,206
2025-06-05	22.550	24.000	22.350	23.000	21.397	106,053
2025-06-04	22.250	22.700	22.050	22.050	20.513	34,096
2025-06-03	22.350	22.500	22.000	22.050	20.513	43,050
2025-06-02	22.750	22.750	22.300	22.300	20.746	12,006
2025-05-29	23.250	23.250	22.500	22.900	21.304	8,000
2025-05-28	23.000	23.000	22.500	22.500	20.932	14,075
2025-05-27	23.200	23.200	22.600	22.600	21.025	22,050
2025-05-26	22.700	23.400	22.700	22.800	21.211	5,601
2025-05-23	23.000	23.150	23.000	23.050	21.443	47,874
2025-05-22	23.300	23.300	23.000	23.250	21.630	55,000
2025-05-21	23.300	23.700	23.100	23.200	21.583	58,130
2025-05-20	23.100	23.900	23.000	23.250	21.630	106,101
2025-05-19	23.500	23.500	22.400	22.450	20.885	51,041
2025-05-16	26.300	27.350	23.700	23.700	22.048	184,061
2025-05-15	24.500	26.500	24.100	26.300	24.467	79,142
2025-05-14	21.950	24.100	21.950	24.100	22.420	66,258
2025-05-13	21.450	21.950	21.450	21.950	20.420	32,000
2025-05-12	21.750	21.800	20.850	21.500	20.001	57,101
2025-05-09	23.000	23.000	21.750	21.750	20.234	18,000
2025-05-08	21.600	22.050	21.000	22.050	20.513	93,000
2025-05-07	22.500	22.500	21.500	21.550	20.048	42,000
2025-05-06	21.600	21.700	21.550	21.700	20.188	10,303
2025-05-05	22.550	22.550	21.600	21.600	20.095	19,000

← NewerPage 6 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.