Syntek Semiconductor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 12.800 | 13.500 | 12.500 | 13.500 | 13.500 | 5,111,166 |
| 2026-01-19 | 11.200 | 12.300 | 10.800 | 12.300 | 12.300 | 2,370,583 |
| 2026-01-16 | 11.650 | 11.650 | 11.000 | 11.200 | 11.200 | 1,891,333 |
| 2026-01-15 | 12.400 | 12.400 | 11.400 | 11.650 | 11.650 | 1,917,015 |
| 2026-01-14 | 12.750 | 12.800 | 11.600 | 12.300 | 12.300 | 2,206,243 |
| 2026-01-13 | 13.300 | 13.300 | 12.300 | 12.300 | 12.300 | 5,029,458 |
| 2026-01-12 | 11.700 | 12.400 | 11.500 | 12.400 | 12.400 | 5,642,519 |
| 2026-01-09 | 10.500 | 11.300 | 10.000 | 11.300 | 11.300 | 4,325,749 |
| 2026-01-08 | 9.380 | 10.300 | 9.350 | 10.300 | 10.300 | 1,459,431 |
| 2026-01-07 | 9.480 | 9.500 | 9.310 | 9.380 | 9.380 | 375,000 |
| 2026-01-06 | 9.180 | 9.480 | 9.070 | 9.390 | 9.390 | 365,100 |
| 2026-01-05 | 9.500 | 9.500 | 9.100 | 9.150 | 9.150 | 255,035 |
| 2026-01-02 | 9.600 | 9.780 | 9.180 | 9.450 | 9.450 | 454,000 |
| 2025-12-31 | 9.060 | 9.140 | 9.060 | 9.130 | 9.130 | 168,000 |
| 2025-12-30 | 9.050 | 9.090 | 9.000 | 9.060 | 9.060 | 217,000 |
| 2025-12-29 | 9.010 | 9.250 | 9.000 | 9.050 | 9.050 | 293,000 |
| 2025-12-26 | 9.000 | 9.130 | 9.000 | 9.010 | 9.010 | 164,000 |
| 2025-12-24 | 9.000 | 9.050 | 8.900 | 9.000 | 9.000 | 114,000 |
| 2025-12-23 | 9.010 | 9.090 | 8.900 | 9.010 | 9.010 | 145,310 |
| 2025-12-22 | 9.320 | 9.320 | 9.000 | 9.010 | 9.010 | 133,111 |
| 2025-12-19 | 9.000 | 9.120 | 8.900 | 8.990 | 8.990 | 116,001 |
| 2025-12-18 | 8.950 | 9.120 | 8.900 | 9.000 | 9.000 | 102,004 |
| 2025-12-17 | 9.100 | 9.180 | 9.020 | 9.020 | 9.020 | 151,116 |
| 2025-12-16 | 9.070 | 9.200 | 9.000 | 9.050 | 9.050 | 153,000 |
| 2025-12-15 | 8.900 | 9.330 | 8.820 | 9.110 | 9.110 | 200,300 |
| 2025-12-12 | 9.130 | 9.130 | 9.000 | 9.010 | 9.010 | 141,592 |
| 2025-12-11 | 9.240 | 9.240 | 8.900 | 8.940 | 8.940 | 162,000 |
| 2025-12-10 | 9.300 | 9.420 | 9.000 | 9.060 | 9.060 | 431,250 |
| 2025-12-09 | 9.290 | 9.890 | 9.200 | 9.460 | 9.460 | 637,156 |
| 2025-12-08 | 8.700 | 9.220 | 8.700 | 9.110 | 9.110 | 2,271,370 |
| 2025-12-05 | 8.960 | 8.960 | 8.600 | 8.700 | 8.700 | 40,240 |
| 2025-12-04 | 8.750 | 8.960 | 8.680 | 8.800 | 8.800 | 261,000 |
| 2025-12-03 | 8.730 | 8.970 | 8.680 | 8.750 | 8.750 | 132,170 |
| 2025-12-02 | 8.600 | 9.090 | 8.600 | 8.730 | 8.730 | 200,000 |
| 2025-12-01 | 8.530 | 8.610 | 8.530 | 8.540 | 8.540 | 93,429 |
| 2025-11-28 | 8.500 | 8.720 | 8.440 | 8.610 | 8.610 | 124,000 |
| 2025-11-27 | 8.620 | 8.790 | 8.500 | 8.500 | 8.500 | 130,000 |
| 2025-11-26 | 8.560 | 8.750 | 8.500 | 8.630 | 8.630 | 73,560 |
| 2025-11-25 | 8.540 | 8.690 | 8.540 | 8.560 | 8.560 | 36,087 |
| 2025-11-24 | 8.610 | 8.650 | 8.400 | 8.500 | 8.500 | 91,000 |
| 2025-11-21 | 8.630 | 8.650 | 8.500 | 8.650 | 8.650 | 88,000 |
| 2025-11-20 | 8.550 | 8.950 | 8.550 | 8.760 | 8.760 | 79,050 |
| 2025-11-19 | 8.750 | 8.880 | 8.530 | 8.540 | 8.540 | 107,000 |
| 2025-11-18 | 8.950 | 8.950 | 8.500 | 8.530 | 8.530 | 165,000 |
| 2025-11-17 | 9.140 | 9.390 | 8.950 | 8.950 | 8.950 | 134,071 |
| 2025-11-14 | 9.420 | 9.420 | 9.050 | 9.140 | 9.140 | 192,010 |
| 2025-11-13 | 9.230 | 9.340 | 9.020 | 9.100 | 9.100 | 310,019 |
| 2025-11-12 | 9.490 | 9.580 | 9.120 | 9.350 | 9.350 | 561,000 |
| 2025-11-11 | 9.250 | 9.690 | 9.200 | 9.210 | 9.210 | 768,001 |
| 2025-11-10 | 9.500 | 9.700 | 9.200 | 9.640 | 9.640 | 1,214,238 |
| 2025-11-07 | 8.370 | 9.200 | 8.370 | 9.200 | 9.200 | 700,000 |
| 2025-11-06 | 8.290 | 8.570 | 8.290 | 8.370 | 8.370 | 133,050 |
| 2025-11-05 | 8.510 | 8.670 | 7.830 | 8.470 | 8.470 | 225,780 |
| 2025-11-04 | 8.720 | 8.780 | 8.510 | 8.510 | 8.510 | 83,000 |
| 2025-11-03 | 8.780 | 8.820 | 8.700 | 8.720 | 8.720 | 92,000 |
| 2025-10-31 | 8.860 | 8.900 | 8.780 | 8.780 | 8.780 | 172,573 |
| 2025-10-30 | 8.840 | 8.960 | 8.840 | 8.860 | 8.860 | 134,001 |
| 2025-10-29 | 8.900 | 9.050 | 8.890 | 8.970 | 8.970 | 148,000 |
| 2025-10-28 | 8.910 | 9.090 | 8.790 | 8.900 | 8.900 | 156,000 |
| 2025-10-27 | 8.900 | 9.180 | 8.790 | 9.000 | 9.000 | 280,035 |
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.