Syntek Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	9.510	9.690	9.510	9.520	9.520	64,102
2026-10-19	9.590	9.590	9.480	9.530	9.530	81,829
2026-10-16	9.500	9.820	9.480	9.590	9.590	172,142
2026-10-15	9.650	9.650	9.460	9.480	9.480	245,000
2026-10-14	9.630	9.720	9.600	9.670	9.670	166,084
2026-10-13	9.730	9.750	9.590	9.620	9.620	272,000
2026-10-12	9.790	9.850	9.750	9.780	9.780	109,000
2026-10-08	9.790	9.850	9.740	9.820	9.820	237,142
2026-10-07	9.810	9.870	9.750	9.810	9.810	126,000
2026-10-06	9.730	9.930	9.730	9.810	9.810	122,055
2026-10-05	10.100	10.200	9.880	9.880	9.880	245,000
2026-10-02	9.780	10.150	9.750	10.050	10.050	411,165
2026-10-01	9.800	9.870	9.800	9.860	9.860	88,120
2026-09-30	9.750	9.880	9.750	9.810	9.810	161,261
2026-09-29	9.800	9.810	9.700	9.720	9.720	143,513
2026-09-24	9.730	9.850	9.730	9.800	9.800	47,001
2026-09-23	9.720	10.150	9.720	9.770	9.770	244,031
2026-09-22	9.860	9.900	9.700	9.710	9.710	218,061
2026-09-21	9.710	9.850	9.710	9.850	9.850	201,780
2026-09-18	9.770	9.820	9.700	9.750	9.750	137,350
2026-09-17	9.670	9.780	9.670	9.770	9.770	154,000
2026-09-16	9.550	9.690	9.530	9.670	9.670	200,000
2026-09-15	9.660	9.720	9.600	9.600	9.600	184,000
2026-09-14	9.720	9.750	9.630	9.660	9.660	215,434
2026-09-11	9.720	9.740	9.550	9.720	9.720	416,000
2026-09-10	9.900	9.910	9.750	9.750	9.750	551,000
2026-09-09	10.000	10.050	9.800	9.950	9.950	800,035
2026-09-08	10.250	10.300	10.200	10.200	10.200	189,000
2026-09-07	10.500	10.500	10.200	10.250	10.250	232,000
2026-09-04	10.300	10.400	10.100	10.300	10.300	566,000
2026-09-03	10.450	10.450	10.150	10.200	10.200	346,000
2026-09-02	10.300	10.450	10.300	10.300	10.300	174,485
2026-09-01	10.200	10.450	10.200	10.350	10.350	248,000
2026-08-31	10.700	10.700	10.200	10.250	10.250	294,010
2026-08-28	10.600	10.650	10.450	10.500	10.500	210,600
2026-08-27	10.550	10.550	10.400	10.550	10.550	159,000
2026-08-26	10.300	10.550	10.300	10.450	10.450	142,421
2026-08-25	10.450	10.450	10.200	10.350	10.350	212,000
2026-08-24	10.400	10.500	10.250	10.450	10.450	209,000
2026-08-21	10.200	10.350	10.100	10.250	10.250	240,000
2026-08-20	10.400	10.500	10.200	10.200	10.200	394,468
2026-08-19	10.600	10.600	10.300	10.300	10.300	324,141
2026-08-18	10.600	10.750	10.500	10.550	10.550	306,000
2026-08-17	10.900	11.050	10.600	10.600	10.600	374,000
2026-08-14	11.350	11.500	10.850	10.900	10.900	604,000
2026-08-13	11.300	11.700	11.150	11.350	11.350	562,000
2026-08-12	11.650	11.850	11.250	11.350	11.350	652,417
2026-08-11	10.850	11.750	10.750	11.600	11.600	1,153,155
2026-08-10	10.700	11.150	10.600	11.150	11.150	1,448,117
2026-08-07	10.200	10.300	10.100	10.150	10.150	378,000
2026-08-06	10.300	10.300	10.000	10.100	10.100	366,000
2026-08-05	10.450	10.500	10.200	10.200	10.200	348,000
2026-08-04	10.050	10.250	10.000	10.200	10.200	335,000
2026-08-03	10.100	10.150	9.990	10.050	10.050	474,300
2026-07-31	9.900	10.200	9.900	10.000	10.000	495,017
2026-07-30	9.870	9.970	9.580	9.670	9.670	503,000
2026-07-29	10.000	10.400	9.550	9.890	9.890	787,000
2026-07-28	10.150	10.250	9.960	9.970	9.970	607,000
2026-07-27	10.550	10.550	10.200	10.300	10.300	532,280
2026-07-24	10.800	10.800	10.500	10.600	10.600	610,000

Page 1 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.