Syntek Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	11.600	11.600	11.250	11.300	11.300	602,754
2026-04-27	12.600	12.650	11.650	11.650	11.650	1,664,300
2026-04-24	11.350	12.100	11.300	11.950	11.950	1,880,300
2026-04-23	11.950	11.950	11.000	11.250	11.250	1,166,310
2026-04-22	11.550	12.250	11.250	11.800	11.800	1,798,050
2026-04-21	10.750	11.500	10.750	11.300	11.300	934,313
2026-04-20	11.000	11.150	10.750	10.750	10.750	571,120
2026-04-17	11.050	11.250	10.950	10.950	10.950	573,070
2026-04-16	11.000	11.100	10.900	10.900	10.900	383,156
2026-04-15	11.000	11.200	10.800	10.900	10.900	547,921
2026-04-14	10.950	11.250	10.800	11.000	11.000	454,510
2026-04-13	10.950	10.950	10.400	10.750	10.750	401,280
2026-04-10	11.150	11.150	10.850	10.950	10.950	409,650
2026-04-09	11.000	11.400	11.000	11.150	11.150	595,009
2026-04-08	10.600	10.950	10.600	10.900	10.900	323,201
2026-04-07	10.900	10.950	10.600	10.600	10.600	355,468
2026-04-02	11.050	11.050	10.650	10.900	10.900	347,000
2026-04-01	11.050	11.150	10.800	10.800	10.800	338,000
2026-03-31	10.950	11.100	10.600	10.700	10.700	374,244
2026-03-30	11.300	11.350	11.000	11.000	11.000	464,000
2026-03-27	11.300	11.450	11.250	11.400	11.400	251,000
2026-03-26	11.750	11.750	11.400	11.400	11.400	440,000
2026-03-25	11.500	11.750	11.350	11.500	11.500	369,447
2026-03-24	11.900	11.900	11.200	11.500	11.500	546,000
2026-03-23	11.500	11.750	11.200	11.300	11.300	534,200
2026-03-20	12.250	12.250	11.750	11.800	11.800	714,200
2026-03-19	11.700	12.200	11.700	12.000	12.000	1,023,000
2026-03-18	13.300	13.350	12.250	12.250	12.250	3,145,730
2026-03-17	11.450	12.300	11.400	12.300	12.300	1,215,519
2026-03-16	11.300	11.500	11.050	11.200	11.200	538,883
2026-03-13	11.150	11.450	11.000	11.150	11.150	454,520
2026-03-12	11.300	11.550	11.100	11.450	11.450	421,051
2026-03-11	10.800	11.550	10.800	11.300	11.300	692,009
2026-03-10	11.150	11.400	11.100	11.200	11.200	504,000
2026-03-09	11.000	11.100	10.700	11.000	11.000	843,000
2026-03-06	11.450	11.800	11.350	11.700	11.700	726,041
2026-03-05	11.400	12.350	11.400	11.950	11.950	1,030,002
2026-03-04	11.600	11.900	11.000	11.250	11.250	968,000
2026-03-03	12.800	13.300	12.050	12.100	12.100	1,389,684
2026-03-02	12.400	12.700	11.950	12.650	12.650	1,161,000
2026-02-26	12.550	12.900	12.400	12.600	12.600	1,615,500
2026-02-25	12.750	13.050	12.000	12.550	12.550	2,727,349
2026-02-24	11.400	12.450	11.400	12.450	12.450	1,362,014
2026-02-23	11.400	11.600	11.250	11.350	11.350	673,561
2026-02-11	11.150	11.600	11.000	11.400	11.400	920,300
2026-02-10	12.300	12.600	11.550	11.550	11.550	1,948,780
2026-02-09	11.500	12.100	11.500	12.100	12.100	1,124,239
2026-02-06	11.050	11.300	10.600	11.000	11.000	536,000
2026-02-05	11.300	11.350	11.100	11.100	11.100	283,000
2026-02-04	11.400	11.550	11.050	11.350	11.350	379,016
2026-02-03	10.950	11.450	10.950	11.300	11.300	531,000
2026-02-02	11.450	11.450	10.800	10.900	10.900	945,112
2026-01-30	12.250	12.250	11.500	11.500	11.500	852,317
2026-01-29	12.100	12.450	11.750	12.200	12.200	978,230
2026-01-28	12.350	12.350	11.900	11.900	11.900	903,215
2026-01-27	12.650	12.650	12.100	12.100	12.100	1,099,163
2026-01-26	12.150	12.950	11.300	12.800	12.800	2,247,315
2026-01-23	12.600	12.900	11.850	12.000	12.000	1,786,100
2026-01-22	13.100	13.500	12.700	12.850	12.850	2,297,019
2026-01-21	13.900	14.500	13.050	13.500	13.500	7,312,400

← NewerPage 3 of 5 · 244 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.