Syntek Semiconductor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 6.960 | 7.100 | 6.960 | 6.980 | 6.980 | 82,600 |
| 2025-07-28 | 7.000 | 7.050 | 6.960 | 6.960 | 6.960 | 99,234 |
| 2025-07-25 | 6.910 | 7.290 | 6.910 | 7.070 | 7.070 | 64,000 |
| 2025-07-24 | 7.010 | 7.130 | 7.010 | 7.080 | 7.080 | 63,000 |
| 2025-07-23 | 7.050 | 7.150 | 7.050 | 7.090 | 7.090 | 60,132 |
| 2025-07-22 | 7.200 | 7.210 | 7.030 | 7.100 | 7.100 | 69,000 |
| 2025-07-21 | 7.110 | 7.300 | 7.110 | 7.200 | 7.200 | 70,000 |
| 2025-07-18 | 7.250 | 7.250 | 7.120 | 7.180 | 7.180 | 108,000 |
| 2025-07-17 | 6.930 | 7.300 | 6.930 | 7.150 | 7.150 | 101,253 |
| 2025-07-16 | 6.960 | 6.960 | 6.890 | 6.930 | 6.930 | 52,471 |
| 2025-07-15 | 6.890 | 6.950 | 6.870 | 6.930 | 6.930 | 61,070 |
| 2025-07-14 | 6.980 | 6.980 | 6.870 | 6.900 | 6.900 | 29,002 |
| 2025-07-11 | 7.060 | 7.060 | 6.980 | 7.000 | 7.000 | 53,038 |
| 2025-07-10 | 7.040 | 7.060 | 7.010 | 7.050 | 7.050 | 47,000 |
| 2025-07-09 | 7.020 | 7.060 | 7.010 | 7.040 | 7.040 | 52,780 |
| 2025-07-08 | 7.100 | 7.120 | 7.010 | 7.020 | 7.020 | 63,000 |
| 2025-07-07 | 7.000 | 7.100 | 6.920 | 7.100 | 7.100 | 96,000 |
| 2025-07-04 | 6.900 | 7.070 | 6.900 | 7.050 | 7.050 | 238,000 |
| 2025-07-03 | 6.860 | 6.980 | 6.830 | 6.850 | 6.850 | 52,000 |
| 2025-07-02 | 6.920 | 6.950 | 6.830 | 6.860 | 6.860 | 67,000 |
| 2025-07-01 | 6.920 | 6.940 | 6.870 | 6.920 | 6.920 | 51,142 |
| 2025-06-30 | 6.900 | 6.900 | 6.790 | 6.820 | 6.820 | 173,100 |
| 2025-06-27 | 6.900 | 6.950 | 6.890 | 6.940 | 6.940 | 46,000 |
| 2025-06-26 | 6.850 | 6.950 | 6.850 | 6.890 | 6.890 | 154,000 |
| 2025-06-25 | 6.870 | 6.930 | 6.860 | 6.880 | 6.880 | 142,000 |
| 2025-06-24 | 6.940 | 7.020 | 6.870 | 6.870 | 6.870 | 186,013 |
| 2025-06-23 | 6.960 | 7.080 | 6.790 | 6.930 | 6.930 | 219,000 |
| 2025-06-20 | 7.000 | 7.090 | 6.900 | 7.090 | 7.090 | 148,265 |
| 2025-06-19 | 7.010 | 7.110 | 7.000 | 7.010 | 7.010 | 55,500 |
| 2025-06-18 | 7.060 | 7.170 | 7.030 | 7.030 | 7.030 | 50,000 |
| 2025-06-17 | 7.100 | 7.100 | 7.040 | 7.060 | 7.060 | 99,785 |
| 2025-06-16 | 7.040 | 7.140 | 7.000 | 7.040 | 7.040 | 79,000 |
| 2025-06-13 | 7.140 | 7.180 | 7.110 | 7.180 | 7.180 | 21,020 |
| 2025-06-12 | 7.200 | 7.200 | 7.150 | 7.190 | 7.190 | 64,000 |
| 2025-06-11 | 7.200 | 7.200 | 7.120 | 7.200 | 7.200 | 48,000 |
| 2025-06-10 | 7.340 | 7.350 | 7.150 | 7.160 | 7.160 | 75,000 |
| 2025-06-09 | 7.300 | 7.350 | 7.130 | 7.150 | 7.150 | 27,000 |
| 2025-06-06 | 7.340 | 7.340 | 7.190 | 7.190 | 7.190 | 25,305 |
| 2025-06-05 | 7.480 | 7.480 | 7.290 | 7.290 | 7.290 | 34,429 |
| 2025-06-04 | 7.250 | 7.390 | 7.250 | 7.290 | 7.290 | 79,000 |
| 2025-06-03 | 7.100 | 7.170 | 7.090 | 7.110 | 7.110 | 31,000 |
| 2025-06-02 | 7.130 | 7.130 | 7.000 | 7.100 | 7.100 | 148,000 |
| 2025-05-29 | 7.200 | 7.440 | 7.150 | 7.300 | 7.300 | 53,000 |
| 2025-05-28 | 7.530 | 7.550 | 7.450 | 7.450 | 7.450 | 49,038 |
| 2025-05-27 | 7.450 | 7.640 | 7.450 | 7.470 | 7.470 | 120,000 |
| 2025-05-26 | 7.890 | 7.890 | 7.580 | 7.670 | 7.670 | 190,000 |
| 2025-05-23 | 7.690 | 7.900 | 7.650 | 7.720 | 7.720 | 10,000 |
| 2025-05-22 | 7.920 | 7.920 | 7.700 | 7.700 | 7.700 | 50,000 |
| 2025-05-21 | 7.680 | 7.780 | 7.600 | 7.760 | 7.760 | 37,002 |
| 2025-05-20 | 7.850 | 7.850 | 7.530 | 7.680 | 7.680 | 86,000 |
| 2025-05-19 | 7.650 | 7.750 | 7.640 | 7.650 | 7.650 | 68,085 |
| 2025-05-16 | 7.760 | 7.870 | 7.660 | 7.750 | 7.750 | 49,000 |
| 2025-05-15 | 7.730 | 7.850 | 7.730 | 7.800 | 7.800 | 108,112 |
| 2025-05-14 | 7.980 | 7.980 | 7.720 | 7.730 | 7.730 | 109,000 |
| 2025-05-13 | 7.860 | 7.860 | 7.580 | 7.760 | 7.760 | 159,000 |
| 2025-05-12 | 7.960 | 7.990 | 7.600 | 7.630 | 7.630 | 264,100 |
| 2025-05-09 | 7.990 | 8.130 | 7.900 | 7.910 | 7.910 | 83,000 |
| 2025-05-08 | 7.700 | 8.000 | 7.700 | 7.910 | 7.910 | 125,000 |
| 2025-05-07 | 7.720 | 7.800 | 7.630 | 7.660 | 7.660 | 118,000 |
| 2025-05-06 | 7.760 | 7.860 | 7.720 | 7.720 | 7.720 | 32,000 |
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.