Syncomm Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	32.300	32.300	31.200	32.150	29.909	16,717
2025-01-22	31.150	32.400	31.150	32.400	30.142	9,103
2025-01-21	31.900	31.900	31.850	31.850	29.630	6,002
2025-01-20	32.000	32.100	31.800	31.900	29.677	24,002
2025-01-17	32.000	32.350	31.950	32.250	30.002	21,000
2025-01-16	32.050	32.450	32.000	32.250	30.002	21,002
2025-01-15	32.000	32.300	31.800	31.800	29.584	20,300
2025-01-14	32.000	33.400	32.000	32.500	30.235	48,122
2025-01-13	33.650	33.650	32.750	33.000	30.700	39,000
2025-01-10	34.350	34.650	33.650	34.400	32.002	17,059
2025-01-09	35.000	35.050	34.300	34.350	31.956	23,005
2025-01-08	36.000	36.800	35.400	35.500	33.026	45,710
2025-01-07	39.400	39.400	37.200	37.200	34.607	42,001
2025-01-06	38.800	38.800	37.200	37.600	34.979	114,388
2025-01-03	35.000	35.300	34.700	35.300	32.840	11,000
2025-01-02	35.100	35.100	34.700	34.700	32.281	12,060
2024-12-31	35.200	35.200	35.100	35.100	32.654	21,000
2024-12-30	35.600	35.600	35.000	35.100	32.654	25,002
2024-12-27	34.950	35.350	34.550	35.350	32.886	13,000
2024-12-26	35.000	35.400	34.600	35.400	32.933	8,000
2024-12-25	34.900	35.300	34.900	35.300	32.840	19,000
2024-12-24	34.000	34.300	34.000	34.100	31.723	15,000
2024-12-23	33.100	35.100	33.000	34.450	32.049	15,000
2024-12-20	34.600	34.650	34.200	34.200	31.816	16,000
2024-12-19	35.400	35.400	34.650	34.650	32.235	10,000
2024-12-18	34.500	35.600	34.500	35.600	33.119	38,000
2024-12-17	33.900	34.500	33.550	34.500	32.095	11,000
2024-12-16	33.000	33.700	33.000	33.500	31.165	12,140
2024-12-13	33.000	34.150	33.000	34.050	31.677	12,100
2024-12-12	33.600	34.000	33.500	34.000	31.630	15,100
2024-12-11	33.000	35.350	33.000	33.450	31.119	37,000
2024-12-10	35.350	35.350	34.000	34.000	31.630	23,000
2024-12-09	34.500	36.500	34.500	35.350	32.886	27,000
2024-12-06	33.950	34.000	33.950	34.000	31.630	15,000
2024-12-05	33.050	33.400	33.000	33.300	30.979	24,000
2024-12-04	31.600	32.550	31.600	32.450	30.188	20,002
2024-12-03	32.000	32.000	31.500	31.900	29.677	23,000
2024-12-02	31.750	31.850	31.300	31.850	29.630	19,001
2024-11-29	30.000	32.100	30.000	31.750	29.537	32,000
2024-11-28	30.150	30.350	29.500	30.000	27.909	52,278
2024-11-27	30.550	30.550	30.200	30.350	28.235	98,229
2024-11-26	31.000	31.050	30.700	30.750	28.607	113,015
2024-11-25	30.800	31.300	30.800	31.300	29.118	15,000
2024-11-22	30.900	31.000	30.800	30.800	28.653	11,000
2024-11-21	30.900	30.900	30.900	30.900	28.746	4,153
2024-11-20	31.150	31.150	30.700	30.900	28.746	28,275
2024-11-19	31.600	32.000	30.900	31.650	29.444	26,050
2024-11-18	31.900	32.000	31.300	31.300	29.118	26,000
2024-11-15	31.000	32.000	30.550	32.000	29.770	107,100
2024-11-14	32.350	32.350	30.900	30.900	28.746	66,028
2024-11-13	32.150	33.600	32.050	32.650	30.374	36,053
2024-11-12	33.950	33.950	33.250	33.250	30.932	42,012
2024-11-11	35.000	35.050	34.000	34.500	32.095	33,000
2024-11-08	36.500	36.500	35.350	35.500	33.026	36,012
2024-11-07	37.100	37.100	36.300	36.300	33.770	73,011
2024-11-06	37.100	37.100	37.050	37.050	34.468	2,000
2024-11-05	34.600	37.200	34.600	37.200	34.607	22,000
2024-11-04	37.000	37.650	37.000	37.000	34.421	16,010
2024-11-01	36.300	37.900	36.300	37.800	35.165	19,000
2024-10-30	36.750	36.800	36.750	36.800	34.235	5,280

← NewerPage 8 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.