Syntek Semiconductor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 10.150 | 10.150 | 9.780 | 9.800 | 9.800 | 116,559 |
| 2025-02-03 | 9.780 | 10.000 | 9.600 | 9.990 | 9.990 | 129,200 |
| 2025-01-22 | 9.880 | 10.100 | 9.800 | 9.840 | 9.840 | 194,000 |
| 2025-01-21 | 9.460 | 10.350 | 9.460 | 9.820 | 9.820 | 206,000 |
| 2025-01-20 | 9.330 | 9.470 | 9.330 | 9.460 | 9.460 | 76,000 |
| 2025-01-17 | 9.300 | 9.330 | 9.110 | 9.330 | 9.330 | 95,000 |
| 2025-01-16 | 9.200 | 9.390 | 9.160 | 9.300 | 9.300 | 98,000 |
| 2025-01-15 | 9.250 | 9.350 | 9.160 | 9.160 | 9.160 | 70,000 |
| 2025-01-14 | 9.150 | 9.280 | 9.120 | 9.130 | 9.130 | 57,000 |
| 2025-01-13 | 9.520 | 9.520 | 8.910 | 9.110 | 9.110 | 377,000 |
| 2025-01-10 | 9.950 | 9.950 | 9.430 | 9.540 | 9.540 | 206,000 |
| 2025-01-09 | 9.760 | 9.970 | 9.690 | 9.880 | 9.880 | 204,000 |
| 2025-01-08 | 9.980 | 9.980 | 9.500 | 9.730 | 9.730 | 308,000 |
| 2025-01-07 | 9.720 | 10.400 | 9.710 | 10.000 | 10.000 | 966,000 |
| 2025-01-06 | 9.000 | 9.520 | 8.700 | 9.520 | 9.520 | 336,000 |
| 2025-01-03 | 9.360 | 9.490 | 8.610 | 8.660 | 8.660 | 242,000 |
| 2025-01-02 | 9.440 | 9.760 | 9.290 | 9.500 | 9.500 | 140,000 |
| 2024-12-31 | 9.600 | 9.830 | 9.400 | 9.440 | 9.440 | 94,000 |
| 2024-12-30 | 9.800 | 9.800 | 9.490 | 9.510 | 9.510 | 220,000 |
| 2024-12-27 | 9.790 | 9.820 | 9.700 | 9.700 | 9.700 | 75,000 |
| 2024-12-26 | 9.950 | 10.000 | 9.780 | 9.800 | 9.800 | 65,000 |
| 2024-12-25 | 9.800 | 9.800 | 9.640 | 9.750 | 9.750 | 130,000 |
| 2024-12-24 | 9.860 | 9.930 | 9.750 | 9.760 | 9.760 | 101,000 |
| 2024-12-23 | 9.850 | 9.990 | 9.800 | 9.860 | 9.860 | 107,000 |
| 2024-12-20 | 9.900 | 9.990 | 9.790 | 9.870 | 9.870 | 112,000 |
| 2024-12-19 | 10.050 | 10.050 | 9.900 | 9.900 | 9.900 | 118,000 |
| 2024-12-18 | 10.000 | 10.150 | 9.920 | 10.050 | 10.050 | 101,000 |
| 2024-12-17 | 9.640 | 9.820 | 9.640 | 9.800 | 9.800 | 135,000 |
| 2024-12-16 | 9.970 | 9.990 | 9.800 | 9.800 | 9.800 | 277,000 |
| 2024-12-13 | 10.000 | 10.100 | 9.980 | 9.980 | 9.980 | 150,000 |
| 2024-12-12 | 10.100 | 10.250 | 10.000 | 10.100 | 10.100 | 98,000 |
| 2024-12-11 | 10.250 | 10.250 | 10.000 | 10.050 | 10.050 | 73,000 |
| 2024-12-10 | 10.100 | 10.200 | 10.050 | 10.150 | 10.150 | 100,000 |
| 2024-12-09 | 10.150 | 10.200 | 9.950 | 10.100 | 10.100 | 150,000 |
| 2024-12-06 | 10.100 | 10.300 | 10.050 | 10.150 | 10.150 | 176,000 |
| 2024-12-05 | 10.450 | 10.450 | 10.200 | 10.200 | 10.200 | 139,000 |
| 2024-12-04 | 10.400 | 10.500 | 10.200 | 10.300 | 10.300 | 76,000 |
| 2024-12-03 | 10.250 | 10.400 | 10.150 | 10.250 | 10.250 | 149,000 |
| 2024-12-02 | 10.200 | 10.300 | 10.150 | 10.200 | 10.200 | 43,000 |
| 2024-11-29 | 10.350 | 10.350 | 10.000 | 10.200 | 10.200 | 481,000 |
| 2024-11-28 | 10.400 | 10.500 | 10.200 | 10.300 | 10.300 | 120,000 |
| 2024-11-27 | 10.750 | 10.750 | 10.350 | 10.400 | 10.400 | 130,000 |
| 2024-11-26 | 10.750 | 10.750 | 10.400 | 10.600 | 10.600 | 177,000 |
| 2024-11-25 | 10.650 | 10.750 | 10.650 | 10.650 | 10.650 | 66,000 |
| 2024-11-22 | 10.550 | 10.800 | 10.550 | 10.650 | 10.650 | 88,000 |
| 2024-11-21 | 10.750 | 10.850 | 10.450 | 10.550 | 10.550 | 37,000 |
| 2024-11-20 | 10.550 | 10.550 | 10.300 | 10.500 | 10.500 | 89,233 |
| 2024-11-19 | 10.750 | 10.750 | 10.350 | 10.550 | 10.550 | 56,000 |
| 2024-11-18 | 10.500 | 10.500 | 10.300 | 10.400 | 10.400 | 191,000 |
| 2024-11-15 | 10.500 | 10.950 | 10.350 | 10.450 | 10.450 | 115,000 |
| 2024-11-14 | 10.800 | 10.800 | 10.250 | 10.450 | 10.450 | 349,000 |
| 2024-11-13 | 10.700 | 10.950 | 10.650 | 10.800 | 10.800 | 200,000 |
| 2024-11-12 | 11.000 | 11.000 | 10.650 | 10.700 | 10.700 | 192,000 |
| 2024-11-11 | 10.900 | 11.000 | 10.850 | 10.900 | 10.900 | 135,000 |
| 2024-11-08 | 11.200 | 11.200 | 10.900 | 11.050 | 11.050 | 104,000 |
| 2024-11-07 | 11.000 | 11.200 | 10.900 | 11.100 | 11.100 | 114,000 |
| 2024-11-06 | 11.100 | 11.300 | 11.000 | 11.000 | 11.000 | 80,000 |
| 2024-11-05 | 10.950 | 11.150 | 10.950 | 11.000 | 11.000 | 105,000 |
| 2024-11-04 | 10.900 | 11.200 | 10.900 | 11.200 | 11.200 | 117,000 |
| 2024-11-01 | 10.700 | 11.200 | 10.700 | 11.150 | 11.150 | 57,000 |
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.