Syntek Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	9.600	9.700	9.500	9.600	9.600	134,000
2023-05-18	9.550	9.770	9.500	9.600	9.600	246,000
2023-05-17	9.700	9.750	9.510	9.620	9.620	249,000
2023-05-16	9.270	9.600	9.270	9.590	9.590	182,000
2023-05-15	9.390	9.390	9.200	9.270	9.270	76,000
2023-05-12	9.470	9.470	9.340	9.390	9.390	73,000
2023-05-11	9.330	9.640	9.330	9.470	9.470	139,000
2023-05-10	9.420	9.500	9.320	9.340	9.340	100,000
2023-05-09	9.870	9.890	9.320	9.540	9.540	276,000
2023-05-08	9.780	9.800	9.650	9.750	9.750	176,000
2023-05-05	9.770	9.890	9.610	9.780	9.780	231,000
2023-05-04	9.550	9.900	9.550	9.770	9.770	438,000
2023-05-03	9.590	9.600	9.360	9.430	9.430	213,000
2023-05-02	9.750	9.990	9.520	9.590	9.590	550,000
2023-04-28	9.380	9.530	9.300	9.530	9.530	304,000
2023-04-27	9.420	9.440	9.200	9.210	9.210	209,000
2023-04-26	9.300	9.450	9.110	9.440	9.440	200,000
2023-04-25	9.400	9.550	9.280	9.380	9.380	363,000
2023-04-24	9.360	9.440	9.300	9.400	9.400	285,000
2023-04-21	9.900	10.050	9.230	9.380	9.380	1,662,000
2023-04-20	9.300	10.000	9.170	10.000	10.000	2,491,000
2023-04-19	9.130	9.250	9.110	9.120	9.120	112,000
2023-04-18	9.190	9.300	9.140	9.160	9.160	167,000
2023-04-17	9.010	9.200	8.950	9.190	9.190	217,000
2023-04-14	9.000	9.050	8.920	9.020	9.020	150,000
2023-04-13	9.090	9.180	8.900	9.000	9.000	129,000
2023-04-12	9.000	9.040	8.980	9.030	9.030	140,000
2023-04-11	9.070	9.070	8.960	9.000	9.000	131,000
2023-04-10	9.050	9.100	8.920	9.020	9.020	147,000
2023-04-07	9.120	9.310	9.060	9.060	9.060	68,000
2023-04-06	9.200	9.220	9.130	9.150	9.150	95,000
2023-03-31	9.240	9.360	9.130	9.240	9.240	119,000
2023-03-30	9.150	9.380	9.150	9.240	9.240	125,000
2023-03-29	9.290	9.290	9.090	9.150	9.150	134,000
2023-03-28	9.390	9.460	9.050	9.290	9.290	236,000
2023-03-27	9.190	9.400	9.190	9.340	9.340	295,000
2023-03-24	9.050	9.210	9.000	9.190	9.190	194,000
2023-03-23	8.990	9.180	8.900	9.040	9.040	149,000
2023-03-22	8.940	9.080	8.910	8.990	8.990	140,000
2023-03-21	9.100	9.100	8.850	8.940	8.940	81,000
2023-03-20	9.010	9.010	8.730	8.910	8.910	88,000
2023-03-17	8.990	8.990	8.800	8.950	8.950	88,000
2023-03-16	9.050	9.050	8.660	8.800	8.800	116,000
2023-03-15	9.000	9.180	8.900	8.900	8.900	155,000
2023-03-14	8.880	8.970	8.880	8.890	8.890	141,000
2023-03-13	9.000	9.000	8.800	8.880	8.880	181,000
2023-03-10	9.300	9.300	9.020	9.030	9.030	371,000
2023-03-09	9.220	9.560	9.220	9.300	9.300	279,000
2023-03-08	9.350	9.470	9.060	9.310	9.310	223,000
2023-03-07	9.640	9.800	9.330	9.470	9.470	1,339,000
2023-03-06	8.880	9.640	8.800	9.640	9.640	1,358,000
2023-03-03	8.700	8.800	8.640	8.770	8.770	131,000
2023-03-02	8.730	8.730	8.630	8.650	8.650	110,000
2023-03-01	8.670	8.870	8.670	8.730	8.730	167,000
2023-02-24	8.740	8.750	8.610	8.670	8.670	89,000
2023-02-23	8.650	8.750	8.650	8.670	8.670	109,000
2023-02-22	8.700	8.700	8.610	8.650	8.650	144,000
2023-02-21	8.800	8.800	8.700	8.710	8.710	69,000
2023-02-20	8.800	8.810	8.690	8.800	8.800	176,000
2023-02-17	8.710	8.830	8.630	8.660	8.660	100,000

← NewerPage 15 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.