Syntek Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	10.700	10.950	10.550	10.800	10.800	218,000
2024-05-13	10.750	10.750	10.450	10.500	10.500	177,000
2024-05-10	10.700	10.850	10.500	10.750	10.750	211,000
2024-05-09	10.400	10.950	10.400	10.700	10.700	458,000
2024-05-08	10.350	11.350	10.350	11.100	11.100	1,017,000
2024-05-07	10.300	10.450	10.250	10.350	10.350	178,000
2024-05-06	10.450	10.450	10.250	10.400	10.400	155,000
2024-05-03	10.500	10.600	10.400	10.400	10.400	77,000
2024-05-02	10.500	10.500	10.400	10.450	10.450	97,000
2024-04-30	10.500	10.750	10.450	10.500	10.500	166,000
2024-04-29	10.600	10.650	10.450	10.450	10.450	185,000
2024-04-26	10.550	10.550	10.400	10.450	10.450	144,000
2024-04-25	10.550	10.550	10.400	10.400	10.400	36,000
2024-04-24	10.350	10.500	10.350	10.450	10.450	114,000
2024-04-23	10.400	10.700	10.200	10.350	10.350	162,000
2024-04-22	10.400	10.700	10.200	10.300	10.300	167,000
2024-04-19	10.700	10.900	10.400	10.400	10.400	390,000
2024-04-18	10.700	10.900	10.600	10.750	10.750	88,000
2024-04-17	10.500	10.900	10.500	10.700	10.700	135,000
2024-04-16	10.800	11.000	10.400	10.400	10.400	343,000
2024-04-15	11.100	11.150	10.850	10.950	10.950	185,000
2024-04-12	11.150	11.200	11.000	11.150	11.150	175,000
2024-04-11	11.350	11.350	11.100	11.150	11.150	116,000
2024-04-10	11.200	11.400	11.050	11.350	11.350	409,000
2024-04-09	11.000	11.250	11.000	11.000	11.000	259,000
2024-04-08	11.150	11.250	11.000	11.000	11.000	202,000
2024-04-03	11.200	11.300	11.050	11.150	11.150	147,000
2024-04-02	11.300	11.300	11.100	11.200	11.200	61,000
2024-04-01	11.150	11.300	11.150	11.200	11.200	118,000
2024-03-29	11.150	11.250	11.100	11.200	11.200	90,000
2024-03-28	11.200	11.200	11.050	11.100	11.100	108,000
2024-03-27	11.150	11.250	10.950	11.150	11.150	113,000
2024-03-26	11.100	11.100	11.100	11.100	11.100	252,467
2024-03-25	11.100	11.100	11.100	11.100	11.100	198,160
2024-03-22	11.150	11.200	11.050	11.100	11.100	148,000
2024-03-21	11.200	11.400	11.100	11.200	11.200	175,000
2024-03-20	11.200	11.500	11.100	11.150	11.150	267,000
2024-03-19	11.050	11.400	11.000	11.200	11.200	319,000
2024-03-18	11.300	11.300	11.300	11.300	11.300	334,412
2024-03-15	11.450	11.500	11.200	11.300	11.300	275,000
2024-03-14	11.600	11.600	11.400	11.450	11.450	122,000
2024-03-13	11.850	11.850	11.500	11.600	11.600	340,000
2024-03-12	11.800	12.000	11.750	11.800	11.800	271,000
2024-03-11	11.650	11.950	11.650	11.800	11.800	452,000
2024-03-08	11.700	11.850	11.250	11.650	11.650	787,000
2024-03-07	13.000	13.000	11.600	11.650	11.650	1,652,000
2024-03-06	11.850	12.600	11.700	12.450	12.450	1,701,000
2024-03-05	12.000	12.000	11.700	11.850	11.850	334,000
2024-03-04	11.700	11.950	11.650	11.900	11.900	503,000
2024-03-01	12.000	12.000	11.600	11.600	11.600	382,000
2024-02-29	11.900	12.100	11.800	11.850	11.850	562,000
2024-02-27	11.450	12.000	11.450	11.900	11.900	930,000
2024-02-26	11.400	11.600	11.300	11.450	11.450	202,000
2024-02-23	11.600	11.650	11.400	11.400	11.400	526,000
2024-02-22	11.950	11.950	11.500	11.550	11.550	425,000
2024-02-21	11.750	11.950	11.600	11.750	11.750	487,000
2024-02-20	11.850	12.100	11.650	11.750	11.750	482,000
2024-02-19	12.000	12.200	11.650	11.800	11.800	697,000
2024-02-16	11.750	12.050	11.550	11.900	11.900	711,000
2024-02-15	11.250	11.750	11.250	11.700	11.700	791,000

← NewerPage 11 of 21 · 1,227 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.