Syntek Semiconductor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 8.350 | 8.510 | 8.300 | 8.360 | 8.360 | 224,000 |
| 2022-11-10 | 8.130 | 8.390 | 8.130 | 8.280 | 8.280 | 135,000 |
| 2022-11-09 | 8.350 | 8.390 | 8.250 | 8.280 | 8.280 | 74,000 |
| 2022-11-08 | 8.360 | 8.500 | 8.250 | 8.320 | 8.320 | 140,000 |
| 2022-11-07 | 8.220 | 8.490 | 8.210 | 8.390 | 8.390 | 215,000 |
| 2022-11-04 | 7.910 | 8.300 | 7.820 | 8.210 | 8.210 | 234,000 |
| 2022-11-03 | 7.980 | 8.000 | 7.910 | 7.930 | 7.930 | 97,000 |
| 2022-11-02 | 7.880 | 8.090 | 7.880 | 7.980 | 7.980 | 94,000 |
| 2022-11-01 | 7.780 | 8.200 | 7.780 | 7.880 | 7.880 | 113,000 |
| 2022-10-31 | 7.700 | 7.810 | 7.700 | 7.750 | 7.750 | 52,000 |
| 2022-10-28 | 7.800 | 8.000 | 7.700 | 7.720 | 7.720 | 90,000 |
| 2022-10-27 | 7.840 | 8.100 | 7.770 | 7.840 | 7.840 | 102,000 |
| 2022-10-26 | 7.700 | 7.840 | 7.700 | 7.840 | 7.840 | 85,000 |
| 2022-10-25 | 7.980 | 7.980 | 7.830 | 7.840 | 7.840 | 117,000 |
| 2022-10-24 | 7.970 | 8.200 | 7.970 | 7.980 | 7.980 | 63,000 |
| 2022-10-21 | 8.000 | 8.000 | 7.960 | 7.960 | 7.960 | 57,000 |
| 2022-10-20 | 7.980 | 8.140 | 7.980 | 8.140 | 8.140 | 14,000 |
| 2022-10-19 | 8.080 | 8.170 | 7.920 | 8.150 | 8.150 | 56,000 |
| 2022-10-18 | 8.010 | 8.100 | 7.980 | 8.080 | 8.080 | 45,000 |
| 2022-10-17 | 8.050 | 8.050 | 7.950 | 7.950 | 7.950 | 77,000 |
| 2022-10-14 | 8.020 | 8.300 | 8.000 | 8.200 | 8.200 | 137,000 |
| 2022-10-13 | 8.540 | 8.540 | 7.830 | 7.980 | 7.980 | 118,000 |
| 2022-10-12 | 8.240 | 8.470 | 8.240 | 8.440 | 8.440 | 81,000 |
| 2022-10-11 | 8.570 | 8.700 | 8.200 | 8.230 | 8.230 | 100,000 |
| 2022-10-07 | 8.590 | 8.650 | 8.390 | 8.570 | 8.570 | 103,000 |
| 2022-10-06 | 8.740 | 8.740 | 8.300 | 8.530 | 8.530 | 62,000 |
| 2022-10-05 | 8.800 | 8.800 | 8.450 | 8.450 | 8.450 | 65,000 |
| 2022-10-04 | 8.400 | 8.650 | 8.400 | 8.550 | 8.550 | 80,000 |
| 2022-10-03 | 8.000 | 8.540 | 8.000 | 8.350 | 8.350 | 117,000 |
| 2022-09-30 | 8.000 | 8.330 | 7.850 | 8.330 | 8.330 | 292,000 |
| 2022-09-29 | 8.110 | 8.190 | 8.060 | 8.110 | 8.110 | 102,000 |
| 2022-09-28 | 8.720 | 8.720 | 8.010 | 8.070 | 8.070 | 150,000 |
| 2022-09-27 | 8.510 | 8.750 | 8.400 | 8.570 | 8.570 | 93,000 |
| 2022-09-26 | 9.000 | 9.000 | 8.600 | 8.600 | 8.600 | 205,000 |
| 2022-09-23 | 9.380 | 9.380 | 9.000 | 9.040 | 9.040 | 216,000 |
| 2022-09-22 | 9.300 | 9.440 | 9.000 | 9.380 | 9.380 | 167,000 |
| 2022-09-21 | 9.480 | 9.540 | 9.250 | 9.440 | 9.440 | 45,000 |
| 2022-09-20 | 9.480 | 9.600 | 9.280 | 9.480 | 9.480 | 103,000 |
| 2022-09-19 | 9.210 | 9.400 | 9.150 | 9.340 | 9.340 | 91,000 |
| 2022-09-16 | 9.230 | 9.420 | 9.210 | 9.270 | 9.270 | 104,000 |
| 2022-09-15 | 9.300 | 9.420 | 9.210 | 9.210 | 9.210 | 108,000 |
| 2022-09-14 | 9.100 | 9.350 | 9.100 | 9.300 | 9.300 | 76,000 |
| 2022-09-13 | 9.420 | 9.500 | 9.330 | 9.450 | 9.450 | 141,000 |
| 2022-09-12 | 9.230 | 9.500 | 9.230 | 9.400 | 9.400 | 77,000 |
| 2022-09-08 | 9.060 | 9.200 | 9.060 | 9.200 | 9.200 | 58,000 |
| 2022-09-07 | 9.100 | 9.220 | 9.020 | 9.030 | 9.030 | 130,000 |
| 2022-09-06 | 9.600 | 9.600 | 9.160 | 9.170 | 9.170 | 157,000 |
| 2022-09-05 | 9.550 | 9.660 | 9.480 | 9.480 | 9.480 | 82,000 |
| 2022-09-02 | 9.630 | 9.680 | 9.550 | 9.570 | 9.570 | 98,000 |
| 2022-09-01 | 9.710 | 9.710 | 9.550 | 9.620 | 9.620 | 87,000 |
| 2022-08-31 | 9.710 | 9.710 | 9.530 | 9.610 | 9.610 | 85,000 |
| 2022-08-30 | 9.680 | 9.680 | 9.480 | 9.490 | 9.490 | 75,000 |
| 2022-08-29 | 9.310 | 9.500 | 9.310 | 9.500 | 9.500 | 77,000 |
| 2022-08-26 | 9.680 | 9.680 | 9.550 | 9.600 | 9.600 | 125,000 |
| 2022-08-25 | 9.610 | 9.780 | 9.610 | 9.680 | 9.680 | 59,000 |
| 2022-08-24 | 9.630 | 9.660 | 9.510 | 9.550 | 9.550 | 120,000 |
| 2022-08-23 | 9.740 | 9.740 | 9.600 | 9.630 | 9.630 | 38,000 |
| 2022-08-22 | 9.840 | 9.840 | 9.700 | 9.730 | 9.730 | 71,000 |
| 2022-08-19 | 9.950 | 9.950 | 9.750 | 9.820 | 9.820 | 174,000 |
| 2022-08-18 | 9.900 | 9.900 | 9.660 | 9.740 | 9.740 | 109,000 |
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.