Syncomm Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	22.000	22.000	22.000	22.000	20.467	3,324
2025-04-30	22.350	22.500	21.800	22.000	20.467	36,026
2025-04-29	21.600	22.000	21.350	22.000	20.467	59,005
2025-04-28	21.100	21.500	21.050	21.500	20.001	6,002
2025-04-25	22.500	22.500	21.000	21.050	19.583	123,001
2025-04-24	20.950	21.200	20.950	21.200	19.722	23,255
2025-04-23	20.900	21.050	20.900	21.000	19.536	47,000
2025-04-22	21.000	21.000	20.650	20.650	19.211	55,895
2025-04-21	21.700	21.700	20.350	21.600	20.095	90,014
2025-04-18	21.800	21.900	21.800	21.900	20.374	3,382
2025-04-17	22.100	22.100	21.500	22.000	20.467	26,000
2025-04-16	22.100	23.000	22.000	22.000	20.467	5,055
2025-04-15	22.400	22.400	21.200	22.000	20.467	121,788
2025-04-14	22.550	22.550	21.400	21.800	20.281	316,328
2025-04-11	23.050	23.200	22.200	22.500	20.932	50,021
2025-04-10	23.600	24.300	23.050	23.600	21.955	109,773
2025-04-09	26.000	26.000	22.900	22.900	21.304	128,098
2025-04-08	24.300	25.700	24.300	25.400	23.630	194,015
2025-04-07	27.000	27.000	27.000	27.000	25.118	31,388
2025-04-02	30.200	30.700	29.900	29.950	27.863	35,005
2025-04-01	30.000	30.800	30.000	30.100	28.002	17,003
2025-03-31	30.150	30.200	29.300	30.000	27.909	67,091
2025-03-28	31.000	31.900	30.600	30.850	28.700	61,348
2025-03-27	30.700	31.600	30.700	30.950	28.793	13,251
2025-03-26	31.500	32.900	31.500	31.900	29.677	22,210
2025-03-25	30.500	30.500	30.450	30.450	28.328	4,502
2025-03-24	31.700	31.700	30.550	30.600	28.467	12,002
2025-03-21	30.600	30.900	30.500	30.500	28.374	42,044
2025-03-20	30.750	31.000	30.600	30.650	28.514	39,018
2025-03-19	30.450	31.000	30.450	30.650	28.514	32,027
2025-03-18	31.100	31.350	31.100	31.300	29.118	6,538
2025-03-17	32.400	32.400	30.650	31.100	28.932	29,091
2025-03-14	32.000	32.000	31.300	31.650	29.444	7,614
2025-03-13	32.600	32.600	31.000	31.300	29.118	73,115
2025-03-12	32.500	32.550	32.000	32.300	30.049	20,015
2025-03-11	34.000	34.000	32.800	33.200	30.886	4,003
2025-03-10	33.500	33.500	32.900	33.000	30.700	12,096
2025-03-07	32.300	33.100	32.300	33.100	30.793	12,003
2025-03-06	33.150	33.150	33.150	33.150	30.839	3,305
2025-03-05	33.200	33.750	32.950	33.750	31.398	23,301
2025-03-04	34.000	34.000	33.000	33.900	31.537	5,000
2025-03-03	32.750	33.600	32.750	33.600	31.258	7,024
2025-02-27	33.550	34.200	33.550	34.200	31.816	8,500
2025-02-26	33.500	34.300	33.350	34.000	31.630	6,006
2025-02-25	33.600	33.800	33.500	33.500	31.165	34,077
2025-02-24	34.150	34.900	34.150	34.850	32.421	4,013
2025-02-21	34.750	34.900	34.350	34.850	32.421	20,577
2025-02-20	34.550	35.000	34.000	34.750	32.328	23,001
2025-02-19	34.500	34.950	34.100	34.950	32.514	10,072
2025-02-18	34.300	34.850	34.300	34.850	32.421	2,001
2025-02-17	35.250	35.250	34.950	34.950	32.514	12,000
2025-02-14	35.400	35.400	34.750	34.750	32.328	6,847
2025-02-13	34.750	34.800	34.650	34.800	32.374	6,002
2025-02-12	35.500	36.100	35.050	35.200	32.747	38,000
2025-02-11	36.500	36.500	35.000	35.500	33.026	22,001
2025-02-10	35.600	35.800	35.100	35.500	33.026	24,002
2025-02-07	34.000	34.850	32.650	34.850	32.421	108,697
2025-02-06	31.700	32.250	31.500	31.700	29.491	20,602
2025-02-05	32.300	32.300	31.500	31.700	29.491	25,097
2025-02-04	31.500	32.800	31.500	31.600	29.398	13,624

← NewerPage 7 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.