Syntek Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	9.800	9.800	9.670	9.790	9.790	184,000
2022-08-16	9.750	9.870	9.610	9.630	9.630	174,000
2022-08-15	9.700	9.940	9.500	9.740	9.740	312,000
2022-08-12	9.250	9.500	9.250	9.500	9.500	141,000
2022-08-11	9.260	9.400	9.220	9.250	9.250	62,000
2022-08-10	9.130	9.230	9.130	9.190	9.190	52,000
2022-08-09	9.360	9.360	9.150	9.250	9.250	100,000
2022-08-08	9.480	9.490	9.320	9.360	9.360	103,000
2022-08-05	9.100	9.330	9.100	9.270	9.270	74,000
2022-08-04	9.160	9.200	9.000	9.110	9.110	137,000
2022-08-03	9.150	9.470	9.150	9.270	9.270	88,000
2022-08-02	9.500	9.500	9.350	9.370	9.370	95,000
2022-08-01	9.920	9.920	9.570	9.620	9.620	194,000
2022-07-29	9.950	9.970	9.610	9.790	9.790	153,000
2022-07-28	9.430	10.150	9.400	9.980	9.980	362,000
2022-07-27	9.670	9.670	9.210	9.340	9.340	78,000
2022-07-26	9.800	9.890	9.380	9.380	9.380	254,000
2022-07-25	10.050	10.300	9.600	9.710	9.710	726,000
2022-07-22	9.100	9.980	9.090	9.980	9.980	683,000
2022-07-21	9.060	9.080	8.950	9.080	9.080	176,000
2022-07-20	8.990	9.050	8.860	8.860	8.860	133,000
2022-07-19	8.870	9.000	8.870	8.920	8.920	51,000
2022-07-18	8.850	9.150	8.850	8.910	8.910	157,000
2022-07-15	8.790	9.000	8.790	8.860	8.860	60,000
2022-07-14	8.800	8.850	8.740	8.790	8.790	51,000
2022-07-13	9.170	9.170	8.760	8.840	8.840	69,000
2022-07-12	8.950	9.100	8.720	8.720	8.720	87,000
2022-07-11	9.000	9.020	8.890	8.940	8.940	111,000
2022-07-08	9.000	9.150	8.950	8.950	8.950	113,000
2022-07-07	8.950	9.050	8.650	8.900	8.900	134,000
2022-07-06	8.960	8.960	8.630	8.890	8.890	81,000
2022-07-05	9.090	9.100	8.850	8.960	8.960	120,000
2022-07-04	9.000	9.120	8.450	8.730	8.730	170,000
2022-07-01	9.550	9.550	8.800	8.820	8.820	286,000
2022-06-30	9.850	9.850	9.520	9.520	9.520	165,000
2022-06-29	9.920	9.980	9.850	9.850	9.850	74,000
2022-06-28	10.000	10.250	9.800	9.920	9.920	76,000
2022-06-27	9.980	10.100	9.980	10.050	10.050	116,000
2022-06-24	9.760	9.980	9.750	9.900	9.900	161,000
2022-06-23	10.100	10.100	9.500	9.750	9.750	405,000
2022-06-22	10.200	10.300	10.000	10.000	10.000	132,000
2022-06-21	10.100	10.250	10.050	10.200	10.200	85,000
2022-06-20	10.300	10.800	9.960	10.000	10.000	401,000
2022-06-17	10.400	10.550	10.300	10.350	10.350	96,000
2022-06-16	10.900	10.950	10.650	10.650	10.650	142,000
2022-06-15	10.900	10.950	10.700	10.800	10.800	148,000
2022-06-14	11.200	11.200	10.600	10.900	10.900	167,000
2022-06-13	10.800	10.800	10.550	10.700	10.700	150,000
2022-06-10	10.700	11.150	10.700	11.000	11.000	307,000
2022-06-09	11.200	11.300	10.750	10.850	10.850	838,000
2022-06-08	10.350	11.350	10.350	11.350	11.350	868,000
2022-06-07	10.450	10.450	10.250	10.350	10.350	115,000
2022-06-06	10.600	10.600	10.400	10.450	10.450	92,000
2022-06-02	10.500	10.700	10.450	10.600	10.600	210,000
2022-06-01	10.400	10.750	10.400	10.550	10.550	182,000
2022-05-31	10.500	10.500	10.300	10.400	10.400	85,000
2022-05-30	10.400	10.500	10.350	10.500	10.500	106,000
2022-05-27	10.400	10.400	10.250	10.300	10.300	98,000
2022-05-26	10.600	10.600	10.250	10.300	10.300	103,000
2022-05-25	10.500	10.500	10.300	10.500	10.500	77,000

← NewerPage 18 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.