Syncomm Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	37.050	37.050	36.700	36.750	34.189	20,000
2024-10-28	37.000	37.300	36.450	37.100	34.514	37,000
2024-10-25	37.050	37.200	37.000	37.150	34.561	40,289
2024-10-24	37.150	37.450	37.000	37.000	34.421	69,000
2024-10-23	37.600	37.600	37.400	37.500	34.886	18,214
2024-10-22	37.950	37.950	37.400	37.600	34.979	25,000
2024-10-21	37.300	37.950	37.300	37.750	35.119	17,191
2024-10-18	37.250	37.600	37.100	37.600	34.979	19,000
2024-10-17	37.100	37.500	37.100	37.100	34.514	13,000
2024-10-16	36.900	37.500	36.800	37.100	34.514	37,000
2024-10-15	37.400	37.800	36.400	37.800	35.165	12,000
2024-10-14	36.900	37.400	36.750	37.400	34.793	27,100
2024-10-11	37.450	37.500	36.900	36.900	34.328	28,000
2024-10-09	36.850	36.850	36.850	36.850	34.282	1,289
2024-10-08	37.100	37.200	36.800	36.850	34.282	40,025
2024-10-07	37.700	38.200	37.500	37.750	35.119	15,000
2024-10-04	37.100	38.000	37.100	38.000	35.351	17,000
2024-10-01	37.900	38.000	37.500	37.950	35.305	20,019
2024-09-30	37.100	38.050	37.000	37.950	35.305	20,002
2024-09-27	38.200	38.250	37.200	37.500	34.886	15,000
2024-09-26	37.500	38.250	37.000	38.250	35.584	15,000
2024-09-25	37.100	38.000	37.000	37.800	35.165	27,100
2024-09-24	37.100	37.500	37.100	37.450	34.840	6,000
2024-09-23	37.150	38.200	37.000	38.200	35.537	22,000
2024-09-20	37.650	37.650	37.250	37.300	34.700	14,000
2024-09-19	37.300	37.300	37.150	37.200	34.607	20,000
2024-09-18	37.100	37.950	37.000	37.700	35.072	94,000
2024-09-16	38.000	38.000	37.950	37.950	35.305	9,050
2024-09-13	37.600	38.000	37.600	38.000	35.351	9,000
2024-09-12	37.550	38.150	37.550	37.600	34.979	21,836
2024-09-11	37.900	37.900	37.500	37.500	34.886	34,000
2024-09-10	37.850	38.000	37.550	37.900	35.258	24,188
2024-09-09	38.000	38.000	37.700	38.000	35.351	18,000
2024-09-06	39.750	39.800	38.800	38.800	36.096	12,451
2024-09-05	38.900	38.900	38.550	38.700	36.003	11,001
2024-09-04	37.650	39.100	37.650	38.900	36.189	30,000
2024-09-03	40.350	41.000	39.950	40.500	37.677	18,000
2024-09-02	40.350	41.350	40.350	41.350	38.468	3,000
2024-08-30	42.200	42.200	40.150	41.500	38.607	46,001
2024-08-29	38.500	41.900	38.500	41.450	38.561	128,000
2024-08-28	38.100	38.100	38.050	38.100	35.444	14,000
2024-08-27	38.300	38.300	37.900	38.100	35.444	17,000
2024-08-26	38.250	38.300	38.250	38.300	35.631	7,000
2024-08-23	38.000	39.350	37.200	39.350	36.607	44,400
2024-08-22	38.000	38.500	37.250	38.500	35.817	40,087
2024-08-21	39.000	39.000	38.350	38.950	36.235	24,086
2024-08-20	38.900	39.450	38.900	39.450	36.700	17,101
2024-08-19	38.700	39.700	38.600	39.700	36.933	15,050
2024-08-16	39.600	39.600	38.600	39.600	36.840	10,001
2024-08-15	40.000	40.000	38.800	39.550	36.793	13,000
2024-08-14	40.000	40.000	39.500	40.000	37.212	31,212
2024-08-13	39.500	40.750	39.400	40.750	37.910	17,100
2024-08-12	39.600	40.450	39.500	40.050	37.259	21,000
2024-08-09	38.950	39.950	38.650	39.900	37.119	46,288
2024-08-08	38.500	38.750	38.500	38.750	36.049	10,030
2024-08-07	36.500	39.350	36.500	39.350	36.607	28,500
2024-08-06	36.400	36.500	33.050	36.500	33.956	60,500
2024-08-05	39.550	39.550	36.250	36.250	33.723	191,000
2024-08-02	40.250	41.050	40.200	40.250	37.445	49,252
2024-08-01	41.000	42.950	41.000	41.600	38.700	47,000

← NewerPage 9 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.