Syntek Semiconductor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-16 | 8.770 | 8.850 | 8.700 | 8.760 | 8.760 | 132,000 |
| 2023-02-15 | 8.790 | 8.810 | 8.720 | 8.760 | 8.760 | 151,000 |
| 2023-02-14 | 8.740 | 8.750 | 8.650 | 8.700 | 8.700 | 132,000 |
| 2023-02-13 | 8.640 | 8.850 | 8.600 | 8.750 | 8.750 | 254,000 |
| 2023-02-10 | 8.550 | 8.580 | 8.510 | 8.580 | 8.580 | 51,000 |
| 2023-02-09 | 8.660 | 8.660 | 8.540 | 8.560 | 8.560 | 66,000 |
| 2023-02-08 | 8.700 | 8.700 | 8.550 | 8.620 | 8.620 | 103,000 |
| 2023-02-07 | 8.340 | 8.800 | 8.340 | 8.580 | 8.580 | 156,000 |
| 2023-02-06 | 8.480 | 8.570 | 8.400 | 8.410 | 8.410 | 78,000 |
| 2023-02-03 | 8.670 | 8.670 | 8.490 | 8.510 | 8.510 | 168,000 |
| 2023-02-02 | 8.350 | 8.700 | 8.340 | 8.660 | 8.660 | 339,000 |
| 2023-02-01 | 8.390 | 8.390 | 8.280 | 8.320 | 8.320 | 90,000 |
| 2023-01-31 | 8.260 | 8.350 | 8.250 | 8.300 | 8.300 | 61,000 |
| 2023-01-30 | 8.360 | 8.390 | 8.250 | 8.280 | 8.280 | 72,000 |
| 2023-01-17 | 8.250 | 8.370 | 8.250 | 8.280 | 8.280 | 77,000 |
| 2023-01-16 | 8.230 | 8.480 | 8.230 | 8.400 | 8.400 | 49,000 |
| 2023-01-13 | 8.400 | 8.600 | 8.260 | 8.320 | 8.320 | 99,000 |
| 2023-01-12 | 8.440 | 8.440 | 8.280 | 8.360 | 8.360 | 45,000 |
| 2023-01-11 | 8.460 | 8.580 | 8.300 | 8.390 | 8.390 | 73,000 |
| 2023-01-10 | 8.440 | 8.850 | 8.440 | 8.460 | 8.460 | 104,000 |
| 2023-01-09 | 8.470 | 8.470 | 8.360 | 8.450 | 8.450 | 55,000 |
| 2023-01-06 | 8.370 | 8.370 | 8.220 | 8.360 | 8.360 | 79,000 |
| 2023-01-05 | 8.450 | 8.480 | 8.300 | 8.370 | 8.370 | 17,000 |
| 2023-01-04 | 8.390 | 8.470 | 8.230 | 8.270 | 8.270 | 34,000 |
| 2023-01-03 | 8.220 | 8.250 | 8.210 | 8.230 | 8.230 | 26,000 |
| 2022-12-30 | 8.490 | 8.490 | 8.320 | 8.320 | 8.320 | 11,000 |
| 2022-12-29 | 8.220 | 8.330 | 8.200 | 8.300 | 8.300 | 19,000 |
| 2022-12-28 | 8.430 | 8.430 | 8.320 | 8.350 | 8.350 | 116,000 |
| 2022-12-27 | 8.450 | 8.500 | 8.400 | 8.440 | 8.440 | 58,000 |
| 2022-12-26 | 8.470 | 8.490 | 8.360 | 8.450 | 8.450 | 101,000 |
| 2022-12-23 | 8.500 | 8.530 | 8.420 | 8.500 | 8.500 | 42,000 |
| 2022-12-22 | 8.600 | 8.780 | 8.460 | 8.570 | 8.570 | 22,000 |
| 2022-12-21 | 8.460 | 8.560 | 8.450 | 8.530 | 8.530 | 32,000 |
| 2022-12-20 | 8.600 | 8.600 | 8.350 | 8.450 | 8.450 | 64,000 |
| 2022-12-19 | 8.650 | 8.800 | 8.570 | 8.650 | 8.650 | 49,000 |
| 2022-12-16 | 8.510 | 8.570 | 8.500 | 8.570 | 8.570 | 39,000 |
| 2022-12-15 | 8.610 | 8.680 | 8.530 | 8.600 | 8.600 | 95,000 |
| 2022-12-14 | 8.610 | 8.820 | 8.600 | 8.700 | 8.700 | 29,000 |
| 2022-12-13 | 8.500 | 8.750 | 8.500 | 8.600 | 8.600 | 62,000 |
| 2022-12-12 | 8.950 | 8.950 | 8.550 | 8.620 | 8.620 | 40,000 |
| 2022-12-09 | 8.820 | 8.980 | 8.680 | 8.850 | 8.850 | 94,000 |
| 2022-12-08 | 8.860 | 8.860 | 8.680 | 8.800 | 8.800 | 88,000 |
| 2022-12-07 | 8.800 | 8.900 | 8.680 | 8.700 | 8.700 | 99,000 |
| 2022-12-06 | 8.990 | 9.080 | 8.910 | 8.910 | 8.910 | 56,000 |
| 2022-12-05 | 8.920 | 9.190 | 8.900 | 9.030 | 9.030 | 127,000 |
| 2022-12-02 | 9.190 | 9.190 | 8.810 | 8.880 | 8.880 | 101,000 |
| 2022-12-01 | 9.050 | 9.240 | 8.900 | 8.900 | 8.900 | 219,000 |
| 2022-11-30 | 9.000 | 9.280 | 8.950 | 8.990 | 8.990 | 168,000 |
| 2022-11-29 | 8.520 | 9.240 | 8.430 | 9.010 | 9.010 | 244,000 |
| 2022-11-28 | 8.620 | 8.800 | 8.460 | 8.560 | 8.560 | 229,000 |
| 2022-11-25 | 9.250 | 9.550 | 8.880 | 8.890 | 8.890 | 949,000 |
| 2022-11-24 | 8.340 | 9.040 | 8.340 | 9.040 | 9.040 | 905,000 |
| 2022-11-23 | 8.380 | 8.380 | 8.220 | 8.220 | 8.220 | 89,000 |
| 2022-11-22 | 8.400 | 8.400 | 8.240 | 8.270 | 8.270 | 79,000 |
| 2022-11-21 | 8.230 | 8.440 | 8.230 | 8.390 | 8.390 | 31,000 |
| 2022-11-18 | 8.370 | 8.490 | 8.320 | 8.390 | 8.390 | 115,000 |
| 2022-11-17 | 8.400 | 8.440 | 8.300 | 8.360 | 8.360 | 50,000 |
| 2022-11-16 | 8.330 | 8.490 | 8.240 | 8.410 | 8.410 | 169,000 |
| 2022-11-15 | 8.500 | 8.500 | 8.290 | 8.390 | 8.390 | 131,000 |
| 2022-11-14 | 8.360 | 8.480 | 8.360 | 8.430 | 8.430 | 90,000 |
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.