Syntek Semiconductor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 7.870 | 7.980 | 7.630 | 7.760 | 7.760 | 110,000 |
| 2025-05-02 | 7.590 | 7.780 | 7.590 | 7.770 | 7.770 | 99,110 |
| 2025-04-30 | 7.420 | 7.610 | 7.420 | 7.480 | 7.480 | 106,050 |
| 2025-04-29 | 7.320 | 7.450 | 7.320 | 7.400 | 7.400 | 65,000 |
| 2025-04-28 | 7.410 | 7.410 | 7.210 | 7.320 | 7.320 | 39,000 |
| 2025-04-25 | 7.200 | 7.330 | 7.200 | 7.260 | 7.260 | 119,000 |
| 2025-04-24 | 7.050 | 7.200 | 7.050 | 7.200 | 7.200 | 89,000 |
| 2025-04-23 | 7.290 | 7.290 | 7.060 | 7.140 | 7.140 | 99,235 |
| 2025-04-22 | 6.910 | 7.100 | 6.910 | 7.000 | 7.000 | 202,299 |
| 2025-04-21 | 7.400 | 7.400 | 7.190 | 7.200 | 7.200 | 101,000 |
| 2025-04-18 | 7.050 | 7.460 | 7.050 | 7.430 | 7.430 | 128,000 |
| 2025-04-17 | 7.100 | 7.530 | 7.100 | 7.320 | 7.320 | 82,115 |
| 2025-04-16 | 7.520 | 7.580 | 7.480 | 7.500 | 7.500 | 105,040 |
| 2025-04-15 | 7.300 | 7.700 | 7.300 | 7.620 | 7.620 | 178,050 |
| 2025-04-14 | 7.200 | 7.480 | 7.200 | 7.300 | 7.300 | 195,000 |
| 2025-04-11 | 7.300 | 7.300 | 6.500 | 6.920 | 6.920 | 546,208 |
| 2025-04-10 | 7.210 | 7.220 | 7.200 | 7.220 | 7.220 | 159,208 |
| 2025-04-09 | 7.310 | 7.310 | 6.570 | 6.570 | 6.570 | 522,010 |
| 2025-04-08 | 7.360 | 7.450 | 7.290 | 7.300 | 7.300 | 534,471 |
| 2025-04-07 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 94,000 |
| 2025-04-02 | 9.050 | 9.050 | 8.810 | 8.980 | 8.980 | 25,000 |
| 2025-04-01 | 8.790 | 9.000 | 8.680 | 8.810 | 8.810 | 49,000 |
| 2025-03-31 | 9.010 | 9.010 | 8.600 | 8.670 | 8.670 | 164,100 |
| 2025-03-28 | 9.380 | 9.380 | 9.130 | 9.130 | 9.130 | 105,011 |
| 2025-03-27 | 9.220 | 9.390 | 9.220 | 9.380 | 9.380 | 66,000 |
| 2025-03-26 | 9.400 | 9.530 | 9.390 | 9.470 | 9.470 | 45,014 |
| 2025-03-25 | 9.600 | 9.860 | 9.430 | 9.440 | 9.440 | 101,020 |
| 2025-03-24 | 9.520 | 9.590 | 9.450 | 9.500 | 9.500 | 74,000 |
| 2025-03-21 | 9.620 | 9.690 | 9.510 | 9.590 | 9.590 | 96,001 |
| 2025-03-20 | 9.750 | 9.750 | 9.560 | 9.700 | 9.700 | 80,030 |
| 2025-03-19 | 9.550 | 9.700 | 9.550 | 9.700 | 9.700 | 117,014 |
| 2025-03-18 | 9.720 | 9.750 | 9.680 | 9.690 | 9.690 | 72,051 |
| 2025-03-17 | 9.910 | 10.100 | 9.700 | 9.720 | 9.720 | 82,000 |
| 2025-03-14 | 9.620 | 9.800 | 9.550 | 9.800 | 9.800 | 130,000 |
| 2025-03-13 | 9.660 | 9.720 | 9.570 | 9.620 | 9.620 | 87,000 |
| 2025-03-12 | 9.520 | 9.760 | 9.520 | 9.660 | 9.660 | 65,000 |
| 2025-03-11 | 9.900 | 9.900 | 9.500 | 9.770 | 9.770 | 51,001 |
| 2025-03-10 | 9.880 | 9.900 | 9.780 | 9.780 | 9.780 | 73,000 |
| 2025-03-07 | 9.780 | 9.830 | 9.710 | 9.810 | 9.810 | 31,000 |
| 2025-03-06 | 10.050 | 10.050 | 9.730 | 9.850 | 9.850 | 42,000 |
| 2025-03-05 | 9.750 | 9.840 | 9.610 | 9.830 | 9.830 | 68,000 |
| 2025-03-04 | 9.740 | 9.850 | 9.700 | 9.750 | 9.750 | 54,000 |
| 2025-03-03 | 9.900 | 9.900 | 9.680 | 9.750 | 9.750 | 77,030 |
| 2025-02-27 | 9.880 | 10.050 | 9.810 | 9.850 | 9.850 | 54,000 |
| 2025-02-26 | 9.900 | 9.940 | 9.860 | 9.880 | 9.880 | 51,156 |
| 2025-02-25 | 9.840 | 9.940 | 9.800 | 9.940 | 9.940 | 71,000 |
| 2025-02-24 | 9.900 | 9.970 | 9.800 | 9.840 | 9.840 | 107,000 |
| 2025-02-21 | 10.000 | 10.050 | 9.900 | 9.970 | 9.970 | 57,030 |
| 2025-02-20 | 10.100 | 10.100 | 10.000 | 10.000 | 10.000 | 63,500 |
| 2025-02-19 | 10.150 | 10.250 | 10.000 | 10.100 | 10.100 | 108,953 |
| 2025-02-18 | 10.200 | 10.300 | 10.050 | 10.100 | 10.100 | 72,000 |
| 2025-02-17 | 10.050 | 10.200 | 10.000 | 10.050 | 10.050 | 148,423 |
| 2025-02-14 | 10.400 | 10.400 | 9.900 | 10.050 | 10.050 | 148,200 |
| 2025-02-13 | 9.750 | 9.880 | 9.710 | 9.800 | 9.800 | 121,000 |
| 2025-02-12 | 9.760 | 9.800 | 9.630 | 9.700 | 9.700 | 80,500 |
| 2025-02-11 | 9.500 | 9.940 | 9.500 | 9.630 | 9.630 | 179,200 |
| 2025-02-10 | 9.880 | 9.880 | 9.300 | 9.500 | 9.500 | 95,000 |
| 2025-02-07 | 9.810 | 9.870 | 9.660 | 9.670 | 9.670 | 122,700 |
| 2025-02-06 | 9.970 | 9.970 | 9.760 | 9.870 | 9.870 | 53,828 |
| 2025-02-05 | 10.000 | 10.000 | 9.720 | 9.740 | 9.740 | 90,100 |
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.