Syntek Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	9.280	9.780	9.280	9.560	9.560	103,000
2023-08-14	9.550	9.550	9.270	9.280	9.280	104,000
2023-08-11	9.450	9.850	9.350	9.450	9.450	94,000
2023-08-10	9.790	9.790	9.500	9.520	9.520	184,000
2023-08-09	9.930	9.930	9.780	9.790	9.790	82,000
2023-08-08	9.850	9.880	9.760	9.820	9.820	109,000
2023-08-07	9.950	9.950	9.790	9.850	9.850	263,000
2023-08-04	9.950	10.100	9.920	10.050	10.050	82,000
2023-08-03	10.000	10.000	10.000	10.000	10.000	0
2023-08-02	10.200	10.350	9.960	10.000	10.000	269,000
2023-08-01	10.100	10.350	9.990	10.200	10.200	339,000
2023-07-31	10.050	10.150	9.960	9.970	9.970	159,000
2023-07-28	10.000	10.150	9.930	10.050	10.050	202,000
2023-07-27	9.920	10.200	9.860	10.000	10.000	251,000
2023-07-26	9.930	9.950	9.700	9.930	9.930	249,000
2023-07-25	10.000	10.000	9.840	9.900	9.900	345,000
2023-07-24	10.050	10.100	9.950	9.990	9.990	344,000
2023-07-21	10.200	10.350	10.100	10.200	10.200	144,000
2023-07-20	10.250	10.400	10.150	10.300	10.300	171,000
2023-07-19	10.500	10.550	10.200	10.250	10.250	190,000
2023-07-18	10.350	10.600	10.250	10.400	10.400	273,000
2023-07-17	10.350	10.400	10.150	10.250	10.250	353,000
2023-07-14	10.500	10.700	10.300	10.350	10.350	115,000
2023-07-13	10.800	10.800	10.350	10.350	10.350	187,000
2023-07-12	10.300	10.600	10.300	10.500	10.500	248,000
2023-07-11	10.350	10.500	10.150	10.300	10.300	220,000
2023-07-10	10.600	10.800	10.350	10.400	10.400	173,000
2023-07-07	10.550	10.750	10.500	10.600	10.600	443,000
2023-07-06	10.700	11.000	10.700	10.850	10.850	362,000
2023-07-05	11.100	11.150	10.900	11.050	11.050	281,000
2023-07-04	11.200	11.200	11.000	11.100	11.100	313,000
2023-07-03	11.150	11.200	10.950	11.000	11.000	415,000
2023-06-30	10.950	11.100	10.850	11.100	11.100	230,000
2023-06-29	11.250	11.250	10.950	11.050	11.050	349,000
2023-06-28	10.800	11.000	10.700	10.900	10.900	244,000
2023-06-27	11.200	11.200	10.650	10.800	10.800	467,000
2023-06-26	11.100	11.300	10.850	11.200	11.200	604,000
2023-06-21	10.800	11.200	10.550	10.950	10.950	697,000
2023-06-20	10.850	11.000	10.700	10.800	10.800	227,000
2023-06-19	11.000	11.000	10.650	10.800	10.800	319,000
2023-06-16	10.900	11.150	10.700	10.850	10.850	233,000
2023-06-15	11.000	11.200	10.700	10.900	10.900	612,000
2023-06-14	10.500	10.950	10.400	10.850	10.850	580,000
2023-06-13	10.750	10.750	10.350	10.600	10.600	363,000
2023-06-12	11.100	11.100	10.300	10.350	10.350	628,000
2023-06-09	11.100	11.150	10.500	10.900	10.900	1,143,000
2023-06-08	11.050	11.400	10.500	10.950	10.950	2,826,000
2023-06-07	10.600	10.800	10.500	10.800	10.800	1,608,000
2023-06-06	10.000	10.100	9.800	9.860	9.860	210,000
2023-06-05	9.960	10.200	9.930	9.930	9.930	253,000
2023-06-02	9.850	10.050	9.850	9.880	9.880	438,000
2023-06-01	9.520	9.990	9.520	9.800	9.800	579,000
2023-05-31	9.500	9.680	9.480	9.670	9.670	367,000
2023-05-30	9.530	9.550	9.400	9.450	9.450	175,000
2023-05-29	9.500	9.650	9.450	9.570	9.570	238,000
2023-05-26	9.450	9.550	9.250	9.500	9.500	162,000
2023-05-25	9.600	9.600	9.420	9.440	9.440	96,000
2023-05-24	9.500	9.560	9.450	9.530	9.530	118,000
2023-05-23	9.600	9.600	9.430	9.450	9.450	55,000
2023-05-22	9.600	9.650	9.400	9.430	9.430	132,000

← NewerPage 14 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.