Syntek Semiconductor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8.880 | 9.000 | 8.870 | 8.880 | 8.880 | 76,150 |
| 2025-10-22 | 8.950 | 9.020 | 8.890 | 8.900 | 8.900 | 137,000 |
| 2025-10-21 | 8.900 | 9.090 | 8.900 | 9.020 | 9.020 | 151,000 |
| 2025-10-20 | 8.890 | 9.200 | 8.890 | 9.000 | 9.000 | 147,150 |
| 2025-10-17 | 8.800 | 9.120 | 8.800 | 8.920 | 8.920 | 111,000 |
| 2025-10-16 | 8.820 | 9.050 | 8.820 | 8.910 | 8.910 | 99,100 |
| 2025-10-15 | 8.950 | 8.950 | 8.850 | 8.870 | 8.870 | 175,000 |
| 2025-10-14 | 8.920 | 9.100 | 8.900 | 8.950 | 8.950 | 274,000 |
| 2025-10-13 | 8.660 | 9.090 | 8.660 | 9.010 | 9.010 | 151,000 |
| 2025-10-09 | 9.090 | 9.300 | 9.090 | 9.250 | 9.250 | 293,000 |
| 2025-10-08 | 9.060 | 9.270 | 9.000 | 9.050 | 9.050 | 102,113 |
| 2025-10-07 | 9.190 | 9.290 | 9.000 | 9.060 | 9.060 | 238,156 |
| 2025-10-03 | 8.980 | 9.470 | 8.980 | 9.180 | 9.180 | 168,000 |
| 2025-10-02 | 9.020 | 9.140 | 8.950 | 9.030 | 9.030 | 195,058 |
| 2025-10-01 | 9.010 | 9.280 | 9.010 | 9.020 | 9.020 | 156,000 |
| 2025-09-30 | 8.920 | 9.270 | 8.920 | 9.070 | 9.070 | 78,000 |
| 2025-09-29 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-09-26 | 9.170 | 9.170 | 8.700 | 9.000 | 9.000 | 274,050 |
| 2025-09-25 | 9.100 | 9.500 | 9.100 | 9.230 | 9.230 | 320,000 |
| 2025-09-24 | 9.040 | 9.160 | 9.040 | 9.100 | 9.100 | 134,000 |
| 2025-09-23 | 9.140 | 9.400 | 9.000 | 9.160 | 9.160 | 189,001 |
| 2025-09-22 | 9.400 | 9.650 | 9.140 | 9.150 | 9.150 | 138,565 |
| 2025-09-19 | 9.160 | 9.280 | 9.110 | 9.130 | 9.130 | 218,000 |
| 2025-09-18 | 9.080 | 9.350 | 9.080 | 9.300 | 9.300 | 202,800 |
| 2025-09-17 | 9.110 | 9.240 | 9.110 | 9.130 | 9.130 | 87,000 |
| 2025-09-16 | 9.350 | 9.350 | 9.100 | 9.150 | 9.150 | 54,000 |
| 2025-09-15 | 9.200 | 9.280 | 9.110 | 9.140 | 9.140 | 72,035 |
| 2025-09-12 | 9.080 | 9.320 | 9.080 | 9.200 | 9.200 | 135,100 |
| 2025-09-11 | 9.220 | 9.400 | 9.150 | 9.150 | 9.150 | 247,200 |
| 2025-09-10 | 9.220 | 9.500 | 9.210 | 9.210 | 9.210 | 256,039 |
| 2025-09-09 | 9.400 | 9.400 | 9.200 | 9.200 | 9.200 | 269,000 |
| 2025-09-08 | 9.320 | 9.610 | 9.320 | 9.400 | 9.400 | 132,000 |
| 2025-09-05 | 9.300 | 9.540 | 9.300 | 9.350 | 9.350 | 195,034 |
| 2025-09-04 | 9.500 | 9.700 | 9.290 | 9.370 | 9.370 | 464,000 |
| 2025-09-03 | 9.900 | 9.990 | 9.600 | 9.660 | 9.660 | 609,099 |
| 2025-09-02 | 9.010 | 9.900 | 9.010 | 9.900 | 9.900 | 896,437 |
| 2025-09-01 | 9.240 | 9.250 | 9.000 | 9.000 | 9.000 | 277,100 |
| 2025-08-29 | 9.350 | 9.620 | 9.250 | 9.300 | 9.300 | 214,050 |
| 2025-08-28 | 9.520 | 9.650 | 9.320 | 9.350 | 9.350 | 385,114 |
| 2025-08-27 | 9.710 | 9.810 | 9.500 | 9.510 | 9.510 | 298,150 |
| 2025-08-26 | 9.910 | 10.100 | 9.700 | 9.750 | 9.750 | 262,044 |
| 2025-08-25 | 9.490 | 9.960 | 9.480 | 9.850 | 9.850 | 367,214 |
| 2025-08-22 | 9.780 | 10.100 | 9.420 | 9.480 | 9.480 | 338,600 |
| 2025-08-21 | 9.500 | 10.050 | 9.450 | 9.780 | 9.780 | 301,228 |
| 2025-08-20 | 10.100 | 10.100 | 9.570 | 9.600 | 9.600 | 607,593 |
| 2025-08-19 | 10.200 | 10.500 | 9.880 | 10.300 | 10.300 | 877,000 |
| 2025-08-18 | 10.150 | 10.700 | 10.100 | 10.400 | 10.400 | 582,900 |
| 2025-08-15 | 10.400 | 10.600 | 10.100 | 10.250 | 10.250 | 747,442 |
| 2025-08-14 | 10.500 | 10.700 | 10.000 | 10.400 | 10.400 | 1,328,097 |
| 2025-08-13 | 10.400 | 10.900 | 10.050 | 10.750 | 10.750 | 2,938,500 |
| 2025-08-12 | 8.970 | 9.920 | 8.970 | 9.920 | 9.920 | 951,030 |
| 2025-08-11 | 8.830 | 9.200 | 8.830 | 9.020 | 9.020 | 297,880 |
| 2025-08-08 | 9.020 | 9.300 | 8.800 | 9.120 | 9.120 | 590,228 |
| 2025-08-07 | 9.200 | 9.480 | 8.800 | 8.900 | 8.900 | 1,657,785 |
| 2025-08-06 | 9.000 | 9.050 | 8.230 | 9.050 | 9.050 | 1,782,080 |
| 2025-08-05 | 7.720 | 8.230 | 7.700 | 8.230 | 8.230 | 1,131,000 |
| 2025-08-04 | 6.720 | 7.490 | 6.710 | 7.490 | 7.490 | 423,105 |
| 2025-08-01 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 116,818 |
| 2025-07-31 | 6.900 | 6.910 | 6.700 | 6.720 | 6.720 | 298,300 |
| 2025-07-30 | 6.890 | 6.980 | 6.890 | 6.940 | 6.940 | 89,041 |
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.