Syntek Semiconductor Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	13.500	13.500	13.100	13.200	13.200	624,836
2021-11-18	13.200	13.550	13.000	13.200	13.200	928,681
2021-11-17	13.900	13.900	13.200	13.200	13.200	1,432,925
2021-11-16	14.600	14.650	13.500	13.900	13.900	2,317,044
2021-11-15	13.900	14.400	13.300	14.400	14.400	5,273,346
2021-11-12	11.900	13.100	11.900	13.100	13.100	1,962,297
2021-11-11	12.000	12.100	11.850	11.950	11.950	382,200
2021-11-10	12.050	12.150	11.900	12.000	12.000	519,100
2021-11-09	12.100	12.300	11.900	12.150	12.150	366,838
2021-11-08	12.100	12.400	12.050	12.100	12.100	249,600
2021-11-05	12.250	12.250	11.950	12.100	12.100	418,300
2021-11-04	12.400	12.500	12.200	12.300	12.300	294,550
2021-11-03	12.450	12.600	12.100	12.350	12.350	309,005
2021-11-02	12.950	13.100	12.300	12.400	12.400	819,977
2021-11-01	12.650	13.400	12.500	13.000	13.000	1,504,615
2021-10-29	12.200	12.950	12.100	12.950	12.950	1,358,134
2021-10-28	11.750	11.950	11.650	11.800	11.800	155,000
2021-10-27	11.700	11.800	11.600	11.750	11.750	233,910
2021-10-26	11.850	12.000	11.600	11.600	11.600	296,063
2021-10-25	12.200	12.200	11.650	11.750	11.750	213,315
2021-10-22	12.100	12.200	11.900	12.100	12.100	292,500
2021-10-21	11.700	12.200	11.700	12.000	12.000	411,430

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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.