Syntek Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.050	11.300	10.650	10.750	10.750	545,200
2026-07-22	11.300	11.300	10.950	10.950	10.950	812,200
2026-07-21	10.900	11.150	10.850	10.950	10.950	845,200
2026-07-20	10.800	11.150	10.500	10.800	10.800	947,000
2026-07-17	11.700	11.700	10.800	11.000	11.000	1,411,000
2026-07-16	12.500	12.500	11.850	11.900	11.900	998,083
2026-07-15	12.350	12.600	12.050	12.200	12.200	904,000
2026-07-14	12.950	12.950	11.850	12.250	12.250	1,847,340
2026-07-13	13.300	13.750	12.850	13.050	13.050	1,668,002
2026-07-10	13.250	13.250	13.250	13.250	13.250	0
2026-07-09	13.850	13.850	13.050	13.250	13.250	1,391,449
2026-07-08	14.000	14.500	13.400	13.850	13.850	2,421,400
2026-07-07	16.000	16.000	13.950	14.200	14.200	8,626,348
2026-07-06	15.050	15.450	15.000	15.450	15.450	3,492,000
2026-07-03	12.900	14.050	12.500	14.050	14.050	3,249,141
2026-07-02	12.250	12.950	12.200	12.800	12.800	991,846
2026-07-01	12.750	12.900	12.200	12.250	12.250	674,070
2026-06-30	12.500	12.700	12.250	12.650	12.650	940,200
2026-06-29	12.700	12.800	12.250	12.350	12.350	1,263,258
2026-06-26	12.950	13.250	12.600	12.650	12.650	1,844,147
2026-06-25	13.600	13.900	13.050	13.050	13.050	3,999,101
2026-06-24	13.850	14.750	13.150	14.450	14.450	6,663,428
2026-06-23	12.750	13.850	12.450	13.850	13.850	4,985,556
2026-06-22	12.800	13.400	12.250	12.600	12.600	2,239,400
2026-06-18	12.500	12.800	12.150	12.550	12.550	1,444,716
2026-06-17	13.150	13.200	12.200	12.500	12.500	3,458,001
2026-06-16	11.650	12.700	11.600	12.700	12.700	6,623,024
2026-06-15	11.500	11.800	11.350	11.550	11.550	930,420
2026-06-12	11.100	11.700	10.800	11.300	11.300	1,533,314
2026-06-11	11.000	11.200	10.600	11.000	11.000	481,000
2026-06-10	10.800	10.950	10.650	10.800	10.800	508,142
2026-06-09	10.700	11.250	10.550	11.100	11.100	809,330
2026-06-08	10.150	10.600	9.940	10.500	10.500	733,000
2026-06-05	11.150	11.350	10.550	10.700	10.700	798,179
2026-06-04	11.500	11.500	11.050	11.150	11.150	621,068
2026-06-03	11.400	11.900	11.250	11.650	11.650	1,253,300
2026-06-02	11.200	11.700	10.950	11.350	11.350	1,390,320
2026-06-01	10.550	11.350	10.550	11.000	11.000	1,114,156
2026-05-29	11.700	11.700	10.550	10.800	10.800	1,964,013
2026-05-28	10.050	10.950	10.000	10.950	10.950	1,343,230
2026-05-27	10.350	10.350	9.960	9.960	9.960	602,266
2026-05-26	10.050	10.500	10.050	10.200	10.200	699,336
2026-05-25	10.000	10.300	9.920	10.000	10.000	749,941
2026-05-22	10.150	10.150	9.950	10.100	10.100	666,217
2026-05-21	9.880	10.200	9.880	10.150	10.150	457,000
2026-05-20	10.050	10.100	9.780	9.880	9.880	449,000
2026-05-19	9.990	9.990	9.680	9.790	9.790	665,000
2026-05-18	10.050	10.050	9.880	9.970	9.970	589,365
2026-05-15	10.550	10.750	10.200	10.250	10.250	558,000
2026-05-14	10.600	10.650	10.250	10.550	10.550	603,715
2026-05-13	10.900	10.950	10.350	10.600	10.600	958,150
2026-05-12	11.450	11.450	10.750	10.900	10.900	1,283,111
2026-05-11	11.850	11.950	11.350	11.400	11.400	1,034,302
2026-05-08	12.250	12.250	11.600	11.800	11.800	739,028
2026-05-07	11.600	12.300	11.600	12.000	12.000	1,687,000
2026-05-06	11.550	11.850	11.400	11.500	11.500	816,360
2026-05-05	11.150	11.400	11.150	11.400	11.400	409,728
2026-05-04	11.300	11.300	11.050	11.100	11.100	574,559
2026-04-30	11.150	11.450	11.000	11.100	11.100	425,260
2026-04-29	11.300	11.500	11.100	11.150	11.150	563,610

← NewerPage 2 of 3 · 126 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.