Syntek Semiconductor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2024-10-30 | 11.000 | 11.250 | 10.900 | 11.000 | 11.000 | 183,000 |
| 2024-10-29 | 11.250 | 11.300 | 11.000 | 11.100 | 11.100 | 117,000 |
| 2024-10-28 | 11.300 | 11.600 | 11.200 | 11.350 | 11.350 | 105,000 |
| 2024-10-25 | 11.200 | 11.350 | 11.100 | 11.250 | 11.250 | 148,000 |
| 2024-10-24 | 11.200 | 11.450 | 11.100 | 11.200 | 11.200 | 299,000 |
| 2024-10-23 | 11.150 | 11.300 | 11.050 | 11.200 | 11.200 | 198,000 |
| 2024-10-22 | 11.150 | 11.350 | 11.000 | 11.050 | 11.050 | 299,000 |
| 2024-10-21 | 11.150 | 11.400 | 11.050 | 11.150 | 11.150 | 261,000 |
| 2024-10-18 | 11.300 | 11.400 | 11.050 | 11.150 | 11.150 | 206,000 |
| 2024-10-17 | 11.200 | 11.300 | 11.050 | 11.250 | 11.250 | 90,000 |
| 2024-10-16 | 11.100 | 11.400 | 11.000 | 11.200 | 11.200 | 158,000 |
| 2024-10-15 | 11.350 | 11.450 | 11.200 | 11.200 | 11.200 | 169,000 |
| 2024-10-14 | 11.400 | 11.400 | 11.100 | 11.300 | 11.300 | 173,000 |
| 2024-10-11 | 11.500 | 11.500 | 11.150 | 11.450 | 11.450 | 212,000 |
| 2024-10-09 | 11.800 | 11.850 | 11.200 | 11.250 | 11.250 | 338,000 |
| 2024-10-08 | 11.550 | 12.000 | 11.550 | 11.750 | 11.750 | 223,000 |
| 2024-10-07 | 11.550 | 11.750 | 11.450 | 11.550 | 11.550 | 121,000 |
| 2024-10-04 | 11.800 | 11.800 | 11.450 | 11.550 | 11.550 | 98,000 |
| 2024-10-03 | 11.550 | 11.550 | 11.550 | 11.550 | 11.550 | 0 |
| 2024-10-02 | 11.550 | 11.550 | 11.550 | 11.550 | 11.550 | 0 |
| 2024-10-01 | 11.800 | 11.900 | 11.500 | 11.550 | 11.550 | 72,000 |
| 2024-09-30 | 11.650 | 11.800 | 11.500 | 11.700 | 11.700 | 131,000 |
| 2024-09-27 | 11.800 | 12.000 | 11.700 | 11.800 | 11.800 | 321,000 |
| 2024-09-26 | 11.700 | 12.300 | 11.650 | 11.850 | 11.850 | 645,000 |
| 2024-09-25 | 11.550 | 11.650 | 11.400 | 11.550 | 11.550 | 270,000 |
| 2024-09-24 | 11.300 | 11.500 | 11.200 | 11.400 | 11.400 | 217,000 |
| 2024-09-23 | 11.200 | 11.500 | 11.200 | 11.400 | 11.400 | 80,000 |
| 2024-09-20 | 11.700 | 11.700 | 11.350 | 11.350 | 11.350 | 207,000 |
| 2024-09-19 | 11.550 | 11.550 | 11.300 | 11.450 | 11.450 | 133,000 |
| 2024-09-18 | 11.250 | 11.250 | 11.100 | 11.200 | 11.200 | 116,000 |
| 2024-09-16 | 11.300 | 11.350 | 11.150 | 11.200 | 11.200 | 111,000 |
| 2024-09-13 | 10.950 | 11.350 | 10.900 | 11.100 | 11.100 | 143,000 |
| 2024-09-12 | 11.200 | 11.250 | 10.900 | 11.000 | 11.000 | 227,000 |
| 2024-09-11 | 11.000 | 11.150 | 10.700 | 11.000 | 11.000 | 191,000 |
| 2024-09-10 | 11.050 | 11.250 | 10.850 | 11.000 | 11.000 | 280,000 |
| 2024-09-09 | 11.050 | 11.300 | 11.000 | 11.050 | 11.050 | 123,000 |
| 2024-09-06 | 11.350 | 11.500 | 11.100 | 11.300 | 11.300 | 223,000 |
| 2024-09-05 | 11.600 | 11.650 | 11.250 | 11.400 | 11.400 | 284,000 |
| 2024-09-04 | 11.500 | 11.600 | 10.900 | 11.600 | 11.600 | 395,000 |
| 2024-09-03 | 12.200 | 12.200 | 11.750 | 11.800 | 11.800 | 371,000 |
| 2024-09-02 | 12.150 | 12.300 | 11.900 | 11.950 | 11.950 | 279,000 |
| 2024-08-30 | 12.000 | 12.100 | 11.850 | 12.000 | 12.000 | 248,000 |
| 2024-08-29 | 12.000 | 12.100 | 11.750 | 11.950 | 11.950 | 243,000 |
| 2024-08-28 | 11.950 | 12.200 | 11.800 | 12.050 | 12.050 | 276,000 |
| 2024-08-27 | 12.000 | 12.000 | 11.700 | 11.900 | 11.900 | 161,000 |
| 2024-08-26 | 11.850 | 12.150 | 11.800 | 11.850 | 11.850 | 175,000 |
| 2024-08-23 | 11.900 | 11.900 | 11.650 | 11.850 | 11.850 | 163,000 |
| 2024-08-22 | 12.000 | 12.000 | 11.750 | 11.850 | 11.850 | 294,000 |
| 2024-08-21 | 12.100 | 12.400 | 11.950 | 11.950 | 11.950 | 563,000 |
| 2024-08-20 | 12.000 | 12.200 | 11.750 | 11.950 | 11.950 | 793,000 |
| 2024-08-19 | 11.950 | 12.050 | 11.700 | 11.750 | 11.750 | 253,000 |
| 2024-08-16 | 11.900 | 12.150 | 11.850 | 11.900 | 11.900 | 261,000 |
| 2024-08-15 | 11.950 | 12.050 | 11.800 | 11.850 | 11.850 | 183,000 |
| 2024-08-14 | 12.000 | 12.300 | 11.850 | 11.900 | 11.900 | 234,000 |
| 2024-08-13 | 11.850 | 12.000 | 11.650 | 12.000 | 12.000 | 179,000 |
| 2024-08-12 | 12.250 | 12.450 | 11.950 | 12.000 | 12.000 | 157,000 |
| 2024-08-09 | 12.000 | 12.500 | 11.850 | 11.950 | 11.950 | 550,000 |
| 2024-08-08 | 11.400 | 12.050 | 11.350 | 11.850 | 11.850 | 578,000 |
| 2024-08-07 | 10.700 | 11.500 | 10.700 | 11.350 | 11.350 | 290,000 |
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.