Syntek Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	10.700	10.700	10.300	10.300	10.300	167,000
2022-05-23	10.500	10.600	10.400	10.600	10.600	140,000
2022-05-20	10.150	10.700	10.150	10.500	10.500	410,000
2022-05-19	10.100	10.300	10.050	10.300	10.300	113,000
2022-05-18	10.300	10.400	10.150	10.350	10.350	111,000
2022-05-17	10.000	10.300	10.000	10.250	10.250	173,000
2022-05-16	10.050	10.150	10.000	10.000	10.000	159,000
2022-05-13	9.940	10.050	9.930	9.970	9.970	186,000
2022-05-12	10.300	10.300	9.920	9.920	9.920	386,000
2022-05-11	10.300	10.400	10.100	10.200	10.200	122,000
2022-05-10	10.100	10.400	10.050	10.300	10.300	246,000
2022-05-09	10.150	10.500	10.100	10.200	10.200	79,000
2022-05-06	10.300	10.500	10.250	10.300	10.300	115,000
2022-05-05	10.700	10.700	10.550	10.700	10.700	160,000
2022-05-04	10.550	10.950	10.500	10.600	10.600	143,000
2022-05-03	10.350	10.550	10.200	10.550	10.550	126,000
2022-04-29	10.600	10.700	10.350	10.400	10.400	130,000
2022-04-28	10.250	10.600	10.100	10.500	10.500	173,000
2022-04-27	10.150	10.300	10.000	10.250	10.250	285,000
2022-04-26	10.500	10.700	10.350	10.350	10.350	226,000
2022-04-25	10.750	10.750	10.250	10.500	10.500	419,000
2022-04-22	11.000	11.050	10.900	10.950	10.950	195,000
2022-04-21	11.100	11.300	10.950	11.050	11.050	185,000
2022-04-20	11.050	11.300	11.050	11.100	11.100	233,000
2022-04-19	11.000	11.200	10.900	10.950	10.950	288,000
2022-04-18	10.750	11.300	10.750	10.900	10.900	421,000
2022-04-15	11.250	11.450	10.950	11.150	11.150	473,000
2022-04-14	11.600	11.650	11.200	11.250	11.250	389,000
2022-04-13	11.350	11.900	11.200	11.700	11.700	490,000
2022-04-12	11.350	11.750	11.050	11.350	11.350	420,000
2022-04-11	11.850	12.100	11.450	11.500	11.500	431,000
2022-04-08	11.800	12.200	11.800	12.000	12.000	575,000
2022-04-07	11.850	12.000	11.600	11.650	11.650	755,000
2022-04-06	12.000	12.350	11.850	11.950	11.950	712,000
2022-04-01	12.200	12.450	11.800	12.450	12.450	874,000
2022-03-31	12.500	12.700	12.200	12.450	12.450	1,194,000
2022-03-30	14.000	14.000	13.000	13.050	13.050	3,514,000
2022-03-29	12.100	13.050	12.100	13.050	13.050	1,722,000
2022-03-28	12.350	12.350	11.600	11.900	11.900	1,013,000
2022-03-25	12.650	13.500	12.550	12.750	12.750	4,383,000
2022-03-24	11.850	12.400	11.600	12.400	12.400	2,875,000
2022-03-23	10.400	11.300	10.300	11.300	11.300	632,000
2022-03-22	10.250	10.400	10.200	10.300	10.300	179,000
2022-03-21	10.300	10.300	10.200	10.250	10.250	51,000
2022-03-18	10.400	10.400	10.200	10.300	10.300	71,000
2022-03-17	10.150	10.450	10.150	10.300	10.300	120,000
2022-03-16	10.300	10.300	10.050	10.100	10.100	134,000
2022-03-15	10.300	10.400	10.100	10.100	10.100	151,000
2022-03-14	10.300	10.600	10.300	10.300	10.300	103,000
2022-03-11	10.450	10.450	10.300	10.300	10.300	61,000
2022-03-10	10.350	10.400	10.250	10.300	10.300	141,000
2022-03-09	10.200	10.600	10.200	10.250	10.250	147,000
2022-03-08	10.250	10.450	10.000	10.150	10.150	267,000
2022-03-07	11.000	11.100	10.200	10.300	10.300	505,000
2022-03-04	11.200	11.250	11.050	11.050	11.050	110,000
2022-03-03	11.500	11.600	11.200	11.250	11.250	121,000
2022-03-02	11.150	11.250	11.000	11.250	11.250	97,000
2022-03-01	11.000	11.300	11.000	11.150	11.150	191,000
2022-02-25	11.400	11.400	10.900	11.100	11.100	130,000
2022-02-24	11.250	11.300	11.000	11.000	11.000	300,000

← NewerPage 19 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.