Syntek Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	11.500	11.500	11.200	11.300	11.300	119,000
2022-02-22	11.600	11.600	11.300	11.300	11.300	221,000
2022-02-21	11.550	11.700	11.550	11.600	11.600	166,000
2022-02-18	11.550	11.750	11.450	11.750	11.750	113,000
2022-02-17	11.700	11.800	11.650	11.650	11.650	145,000
2022-02-16	11.700	11.850	11.550	11.650	11.650	260,000
2022-02-15	11.550	11.850	11.550	11.550	11.550	134,000
2022-02-14	11.850	11.850	11.400	11.800	11.800	312,000
2022-02-11	11.950	12.000	11.800	11.900	11.900	183,000
2022-02-10	12.100	12.100	11.900	11.950	11.950	167,000
2022-02-09	11.900	12.150	11.850	12.100	12.100	371,000
2022-02-08	12.100	12.100	11.850	12.000	12.000	178,000
2022-02-07	11.950	12.000	11.500	12.000	12.000	225,000
2022-01-26	11.400	11.800	11.300	11.600	11.600	112,000
2022-01-25	11.400	12.000	11.300	11.400	11.400	243,000
2022-01-24	11.500	11.800	11.050	11.500	11.500	284,000
2022-01-21	11.900	12.100	11.600	11.750	11.750	353,000
2022-01-20	12.400	12.400	11.950	12.000	12.000	175,000
2022-01-19	11.900	12.300	11.850	12.200	12.200	179,000
2022-01-18	12.150	12.200	11.950	11.950	11.950	122,000
2022-01-17	11.850	12.100	11.850	12.100	12.100	105,000
2022-01-14	12.100	12.100	11.750	11.850	11.850	193,000
2022-01-13	12.000	12.250	12.000	12.150	12.150	194,000
2022-01-12	12.250	12.300	12.000	12.050	12.050	161,000
2022-01-11	12.150	12.500	12.150	12.250	12.250	349,000
2022-01-10	12.100	12.300	11.900	12.150	12.150	175,000
2022-01-07	12.600	12.600	12.000	12.100	12.100	632,000
2022-01-06	12.650	12.700	12.300	12.400	12.400	344,000
2022-01-05	12.550	12.750	12.350	12.450	12.450	735,000
2022-01-04	12.850	12.900	12.700	12.800	12.800	354,000
2022-01-03	13.000	13.050	12.650	12.850	12.850	265,000
2021-12-30	13.200	13.200	12.950	13.050	13.050	356,000
2021-12-29	13.150	13.300	13.000	13.200	13.200	540,000
2021-12-28	13.000	13.200	12.900	12.900	12.900	446,000
2021-12-27	13.100	13.100	12.800	13.000	13.000	427,000
2021-12-24	12.950	13.350	12.850	13.050	13.050	837,000
2021-12-23	12.650	12.800	12.650	12.800	12.800	226,000
2021-12-22	12.850	12.850	12.650	12.700	12.700	206,000
2021-12-21	12.700	12.700	12.500	12.650	12.650	229,000
2021-12-20	12.600	12.750	12.550	12.600	12.600	214,000
2021-12-17	12.250	12.800	12.250	12.650	12.650	532,000
2021-12-16	13.050	13.200	12.950	12.950	12.950	266,000
2021-12-15	12.800	13.000	12.700	12.950	12.950	311,835
2021-12-14	12.800	12.950	12.700	12.800	12.800	363,001
2021-12-13	13.050	13.150	12.700	12.950	12.950	586,906
2021-12-10	13.050	13.050	12.800	13.000	13.000	504,100
2021-12-09	13.450	13.550	12.900	13.100	13.100	1,103,661
2021-12-08	13.100	14.000	12.900	13.700	13.700	2,047,557
2021-12-07	13.050	13.100	12.800	12.950	12.950	276,100
2021-12-06	12.900	13.000	12.650	12.800	12.800	407,200
2021-12-03	13.100	13.100	12.850	12.900	12.900	260,830
2021-12-02	13.100	13.100	12.800	13.000	13.000	374,156
2021-12-01	12.800	13.100	12.800	13.100	13.100	333,924
2021-11-30	13.000	13.100	12.800	12.850	12.850	333,445
2021-11-29	12.200	13.000	12.200	12.800	12.800	561,054
2021-11-26	13.250	13.450	12.850	13.000	13.000	526,639
2021-11-25	13.250	13.500	13.150	13.250	13.250	484,146
2021-11-24	13.200	13.550	13.200	13.200	13.200	579,598
2021-11-23	13.450	13.450	13.100	13.200	13.200	493,084
2021-11-22	13.250	13.800	13.100	13.500	13.500	775,280

← NewerPage 20 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.