Syntek Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	10.400	10.400	10.100	10.200	10.200	241,000
2023-11-09	10.300	10.450	10.200	10.400	10.400	216,000
2023-11-08	10.600	10.650	10.250	10.250	10.250	301,000
2023-11-07	10.650	10.800	10.400	10.500	10.500	435,000
2023-11-06	10.700	10.800	10.450	10.600	10.600	334,000
2023-11-03	10.700	10.700	10.400	10.400	10.400	222,000
2023-11-02	10.500	10.750	10.350	10.450	10.450	315,000
2023-11-01	10.400	10.550	10.200	10.450	10.450	459,000
2023-10-31	11.200	11.300	10.350	10.400	10.400	916,000
2023-10-30	10.850	11.400	10.700	11.100	11.100	960,000
2023-10-27	10.550	11.100	10.550	10.850	10.850	855,000
2023-10-26	10.450	11.450	10.350	10.850	10.850	1,350,000
2023-10-25	10.400	10.850	10.250	10.700	10.700	2,083,000
2023-10-24	10.050	10.900	10.050	10.900	10.900	3,439,000
2023-10-23	9.990	10.100	9.810	9.910	9.910	212,000
2023-10-20	9.980	10.150	9.830	9.900	9.900	332,000
2023-10-19	9.730	10.200	9.730	9.990	9.990	492,000
2023-10-18	9.640	9.750	9.610	9.690	9.690	240,000
2023-10-17	9.600	9.790	9.600	9.640	9.640	216,000
2023-10-16	9.720	9.720	9.500	9.500	9.500	252,000
2023-10-13	9.950	9.950	9.660	9.760	9.760	356,000
2023-10-12	9.950	10.100	9.800	9.860	9.860	386,000
2023-10-11	10.000	10.000	9.920	9.990	9.990	236,000
2023-10-06	10.100	10.250	9.950	10.000	10.000	244,000
2023-10-05	10.400	10.450	10.000	10.100	10.100	424,000
2023-10-04	10.200	10.350	10.050	10.300	10.300	401,000
2023-10-03	9.950	10.500	9.950	10.100	10.100	359,000
2023-10-02	10.050	10.050	9.910	9.960	9.960	115,000
2023-09-28	10.050	10.050	9.900	9.950	9.950	144,000
2023-09-27	9.970	10.100	9.920	9.950	9.950	102,000
2023-09-26	10.000	10.100	9.940	9.970	9.970	146,000
2023-09-25	10.200	10.200	9.950	10.100	10.100	152,000
2023-09-22	10.350	10.400	10.000	10.100	10.100	253,000
2023-09-21	10.100	10.500	10.050	10.300	10.300	329,000
2023-09-20	10.350	10.350	10.050	10.100	10.100	123,000
2023-09-19	10.150	10.600	10.000	10.200	10.200	299,000
2023-09-18	10.400	10.450	10.150	10.200	10.200	154,000
2023-09-15	10.550	10.600	10.350	10.400	10.400	175,000
2023-09-14	10.500	10.500	10.250	10.400	10.400	206,000
2023-09-13	10.400	10.600	10.200	10.300	10.300	202,000
2023-09-12	10.700	10.700	10.400	10.400	10.400	526,000
2023-09-11	10.200	10.800	10.200	10.700	10.700	903,000
2023-09-08	10.400	10.450	9.980	10.100	10.100	779,000
2023-09-07	10.400	10.600	10.250	10.350	10.350	1,274,000
2023-09-06	9.980	10.750	9.970	10.750	10.750	2,034,000
2023-09-05	9.940	9.940	9.770	9.800	9.800	100,000
2023-09-04	9.900	9.980	9.790	9.850	9.850	70,000
2023-09-01	9.850	9.990	9.750	9.810	9.810	166,000
2023-08-31	9.700	9.780	9.620	9.730	9.730	55,000
2023-08-30	9.780	9.790	9.580	9.700	9.700	132,000
2023-08-29	9.640	9.700	9.580	9.670	9.670	120,000
2023-08-28	9.500	9.640	9.440	9.570	9.570	73,000
2023-08-25	9.570	9.570	9.420	9.500	9.500	128,000
2023-08-24	9.790	9.790	9.430	9.440	9.440	163,000
2023-08-23	9.800	9.800	9.410	9.530	9.530	162,000
2023-08-22	9.390	9.390	9.270	9.330	9.330	133,000
2023-08-21	9.400	9.550	9.330	9.330	9.330	169,000
2023-08-18	9.380	9.540	9.350	9.400	9.400	206,000
2023-08-17	9.300	9.570	9.300	9.380	9.380	154,000
2023-08-16	9.300	9.520	9.300	9.380	9.380	52,000

← NewerPage 13 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.