Syntek Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	11.250	11.450	10.200	10.700	10.700	562,000
2024-08-05	11.900	11.900	11.050	11.050	11.050	658,000
2024-08-02	12.600	12.600	12.100	12.250	12.250	353,000
2024-08-01	12.800	13.050	12.500	12.650	12.650	404,000
2024-07-31	12.400	12.650	12.200	12.350	12.350	241,000
2024-07-30	12.200	12.500	11.800	12.450	12.450	569,000
2024-07-29	12.400	12.700	11.950	11.950	11.950	741,000
2024-07-26	12.650	12.650	12.200	12.350	12.350	248,000
2024-07-25	12.750	12.750	12.750	12.750	12.750	0
2024-07-24	12.750	12.750	12.750	12.750	12.750	0
2024-07-23	12.700	12.900	12.600	12.750	12.750	277,000
2024-07-22	13.000	13.000	12.200	12.700	12.700	679,000
2024-07-19	13.450	13.450	12.800	12.800	12.800	959,000
2024-07-18	13.500	13.750	13.100	13.500	13.500	663,000
2024-07-17	13.700	13.850	13.300	13.700	13.700	580,000
2024-07-16	13.650	13.900	13.500	13.500	13.500	433,000
2024-07-15	13.800	13.950	13.600	13.600	13.600	521,000
2024-07-12	13.500	14.000	13.500	13.900	13.900	660,000
2024-07-11	14.000	14.300	13.500	13.850	13.850	1,162,000
2024-07-10	13.750	14.300	13.500	13.950	13.950	1,359,000
2024-07-09	15.000	15.050	13.600	13.750	13.750	2,827,000
2024-07-08	14.000	14.550	13.600	14.500	14.500	3,626,000
2024-07-05	13.250	14.000	13.200	13.650	13.650	1,441,000
2024-07-04	13.100	13.250	12.900	13.150	13.150	892,000
2024-07-03	13.000	13.150	12.800	13.000	13.000	597,000
2024-07-02	12.500	12.800	12.500	12.800	12.800	533,000
2024-07-01	13.100	13.100	12.500	12.500	12.500	1,326,000
2024-06-28	13.400	13.400	13.100	13.100	13.100	604,000
2024-06-27	13.550	13.550	13.100	13.150	13.150	661,000
2024-06-26	13.500	13.650	13.300	13.400	13.400	1,003,000
2024-06-25	13.150	13.500	13.050	13.400	13.400	800,000
2024-06-24	13.000	13.600	13.000	13.150	13.150	960,000
2024-06-21	13.200	13.750	13.100	13.550	13.550	1,755,000
2024-06-20	13.300	13.500	13.100	13.200	13.200	1,274,000
2024-06-19	13.800	13.800	12.950	13.250	13.250	2,257,000
2024-06-18	12.900	13.750	12.700	13.700	13.700	2,146,000
2024-06-17	12.800	13.000	12.550	12.750	12.750	1,188,000
2024-06-14	13.250	13.250	12.700	12.800	12.800	1,710,000
2024-06-13	13.650	14.150	13.150	13.250	13.250	1,950,000
2024-06-12	13.150	13.900	12.850	13.650	13.650	2,159,000
2024-06-11	14.000	14.000	12.800	13.150	13.150	3,420,000
2024-06-07	14.100	14.700	14.100	14.200	14.200	6,347,000
2024-06-06	15.400	15.800	14.450	15.650	15.650	12,253,000
2024-06-05	13.850	14.400	13.500	14.400	14.400	5,887,000
2024-06-04	12.450	13.400	11.750	13.100	13.100	2,729,000
2024-06-03	12.300	12.600	12.100	12.200	12.200	661,000
2024-05-31	12.100	12.350	12.050	12.100	12.100	726,000
2024-05-30	12.000	12.300	11.850	11.950	11.950	480,000
2024-05-29	12.400	12.600	12.000	12.200	12.200	1,391,000
2024-05-28	11.850	12.500	11.500	12.200	12.200	2,345,000
2024-05-27	11.500	11.950	11.400	11.600	11.600	619,000
2024-05-24	11.150	11.750	11.050	11.400	11.400	785,000
2024-05-23	11.550	11.700	11.100	11.150	11.150	480,000
2024-05-22	11.600	11.950	11.400	11.500	11.500	801,000
2024-05-21	10.800	11.750	10.700	11.600	11.600	1,382,000
2024-05-20	10.950	11.000	10.700	10.800	10.800	147,000
2024-05-17	10.950	10.950	10.700	10.850	10.850	237,000
2024-05-16	10.700	11.100	10.700	10.800	10.800	285,000
2024-05-15	10.800	11.150	10.600	10.800	10.800	218,000
2024-05-14	10.700	10.950	10.550	10.800	10.800	218,000

← NewerPage 10 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.