Syntek Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	11.200	11.200	10.950	11.000	11.000	197,000
2024-02-02	11.250	11.400	11.100	11.150	11.150	218,000
2024-02-01	11.050	11.200	10.900	11.150	11.150	208,000
2024-01-31	10.850	11.250	10.800	11.050	11.050	416,000
2024-01-30	11.000	11.000	10.800	10.850	10.850	120,000
2024-01-29	10.850	10.950	10.800	10.850	10.850	94,000
2024-01-26	11.000	11.000	10.800	10.900	10.900	128,000
2024-01-25	11.250	11.350	10.750	11.000	11.000	422,000
2024-01-24	10.800	11.350	10.800	11.200	11.200	381,000
2024-01-23	10.850	10.850	10.650	10.700	10.700	144,000
2024-01-22	10.800	10.950	10.650	10.650	10.650	168,000
2024-01-19	10.950	10.950	10.750	10.750	10.750	167,000
2024-01-18	10.500	10.900	10.500	10.750	10.750	232,000
2024-01-17	10.750	10.800	10.500	10.550	10.550	629,000
2024-01-16	11.000	11.000	10.800	10.800	10.800	214,000
2024-01-15	11.250	11.250	11.050	11.050	11.050	111,020
2024-01-12	11.200	11.450	11.000	11.000	11.000	224,000
2024-01-11	11.300	11.300	11.050	11.100	11.100	183,000
2024-01-10	10.700	11.000	10.500	11.000	11.000	219,000
2024-01-09	11.100	11.100	10.700	10.700	10.700	522,000
2024-01-08	11.000	11.250	11.000	11.050	11.050	534,000
2024-01-05	11.400	11.500	11.350	11.400	11.400	177,000
2024-01-04	11.400	11.500	11.350	11.400	11.400	166,000
2024-01-03	11.500	11.500	11.300	11.400	11.400	159,000
2024-01-02	11.700	11.700	11.500	11.500	11.500	264,000
2023-12-29	11.900	11.900	11.550	11.700	11.700	376,000
2023-12-28	11.950	12.050	11.600	11.700	11.700	731,000
2023-12-27	11.500	12.150	11.400	11.950	11.950	1,144,000
2023-12-26	11.200	11.400	11.200	11.300	11.300	126,000
2023-12-25	11.500	11.700	11.250	11.250	11.250	252,000
2023-12-22	11.400	11.600	11.350	11.500	11.500	239,000
2023-12-21	11.400	11.550	11.300	11.300	11.300	148,000
2023-12-20	11.250	11.600	11.250	11.550	11.550	260,000
2023-12-19	11.300	11.300	11.100	11.250	11.250	225,000
2023-12-18	11.250	11.350	11.200	11.300	11.300	262,000
2023-12-15	11.800	11.850	11.300	11.350	11.350	877,000
2023-12-14	12.000	12.300	11.750	11.800	11.800	517,000
2023-12-13	12.150	12.200	11.800	11.900	11.900	337,000
2023-12-12	12.000	12.250	11.900	11.900	11.900	538,000
2023-12-11	12.050	12.200	11.750	11.800	11.800	859,000
2023-12-08	12.200	12.400	12.000	12.050	12.050	1,282,000
2023-12-07	12.900	13.000	12.300	12.600	12.600	1,747,000
2023-12-06	11.650	12.900	11.650	12.900	12.900	2,533,000
2023-12-05	11.750	11.900	11.600	11.750	11.750	404,000
2023-12-04	12.000	12.000	11.700	11.750	11.750	462,000
2023-12-01	12.100	12.100	11.800	11.850	11.850	601,000
2023-11-30	12.000	12.350	11.900	12.150	12.150	975,000
2023-11-29	11.500	12.100	11.400	12.000	12.000	976,000
2023-11-28	11.300	11.600	11.200	11.400	11.400	688,000
2023-11-27	12.300	12.300	11.200	11.200	11.200	1,199,000
2023-11-24	12.100	12.250	11.850	12.100	12.100	651,000
2023-11-23	12.400	12.500	11.700	12.200	12.200	2,096,000
2023-11-22	12.000	12.900	11.600	12.500	12.500	2,805,000
2023-11-21	11.200	12.050	10.900	12.050	12.050	1,584,000
2023-11-20	11.350	11.350	11.000	11.050	11.050	626,000
2023-11-17	10.850	11.200	10.700	11.000	11.000	677,000
2023-11-16	10.600	11.400	10.600	10.850	10.850	1,295,000
2023-11-15	10.600	10.700	10.450	10.500	10.500	423,000
2023-11-14	10.350	10.600	10.350	10.550	10.550	220,000
2023-11-13	10.200	10.400	10.200	10.300	10.300	170,000

← NewerPage 12 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.