Syntec Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 399.50 | 404.00 | 390.00 | 394.00 | 381.35 | 28,044 |
| 2024-07-30 | 392.00 | 398.00 | 386.00 | 398.00 | 385.22 | 9,416 |
| 2024-07-29 | 398.00 | 399.50 | 390.00 | 390.00 | 377.48 | 6,921 |
| 2024-07-26 | 390.00 | 399.50 | 384.00 | 395.00 | 382.32 | 13,383 |
| 2024-07-23 | 400.00 | 402.00 | 390.00 | 397.50 | 384.74 | 31,852 |
| 2024-07-22 | 395.00 | 400.00 | 384.00 | 400.00 | 387.16 | 21,085 |
| 2024-07-19 | 393.50 | 403.00 | 386.00 | 403.00 | 390.06 | 5,151 |
| 2024-07-18 | 400.00 | 403.00 | 390.00 | 400.00 | 387.16 | 8,107 |
| 2024-07-17 | 398.00 | 409.00 | 392.00 | 409.00 | 395.87 | 4,253 |
| 2024-07-16 | 395.00 | 399.50 | 393.00 | 397.00 | 384.25 | 7,221 |
| 2024-07-15 | 401.00 | 401.00 | 386.00 | 400.00 | 387.16 | 6,158 |
| 2024-07-12 | 388.00 | 403.00 | 385.00 | 401.00 | 388.12 | 24,011 |
| 2024-07-11 | 390.00 | 403.00 | 386.00 | 403.00 | 390.06 | 22,950 |
| 2024-07-10 | 400.00 | 400.00 | 381.00 | 390.00 | 377.48 | 41,551 |
| 2024-07-09 | 397.50 | 400.00 | 388.00 | 400.00 | 387.16 | 13,673 |
| 2024-07-08 | 406.00 | 415.00 | 394.00 | 400.00 | 387.16 | 89,463 |
| 2024-07-05 | 398.00 | 407.00 | 398.00 | 403.00 | 390.06 | 72,756 |
| 2024-07-04 | 390.00 | 415.00 | 390.00 | 403.00 | 390.06 | 78,171 |
| 2024-07-03 | 401.50 | 402.00 | 380.00 | 388.00 | 375.54 | 48,960 |
| 2024-07-02 | 390.00 | 408.00 | 380.00 | 401.00 | 388.12 | 121,035 |
| 2024-07-01 | 375.00 | 400.00 | 370.00 | 390.00 | 377.48 | 114,031 |
| 2024-06-28 | 356.00 | 375.00 | 356.00 | 375.00 | 362.96 | 39,222 |
| 2024-06-27 | 366.00 | 366.00 | 348.00 | 355.00 | 343.60 | 34,883 |
| 2024-06-26 | 342.00 | 375.00 | 340.00 | 360.00 | 348.44 | 113,774 |
| 2024-06-25 | 352.00 | 355.00 | 338.00 | 342.00 | 331.02 | 65,218 |
| 2024-06-24 | 368.00 | 368.00 | 350.00 | 357.00 | 345.54 | 60,000 |
| 2024-06-21 | 380.00 | 387.00 | 353.00 | 368.00 | 356.18 | 47,083 |
| 2024-06-20 | 400.00 | 400.00 | 345.00 | 394.00 | 381.35 | 146,497 |
| 2024-06-19 | 513.00 | 513.00 | 380.00 | 405.00 | 391.99 | 317,395 |
| 2024-06-18 | 205.00 | 540.00 | 205.00 | 536.00 | 518.79 | 169,319 |
← NewerPage 10 of 10 · 570 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-01 | 16.0000 TWD |
| 2025-04-01 | 11.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.