Syntec Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 2,210.00 | 2,240.00 | 2,100.00 | 2,185.00 | 2,185.00 | 528,142 |
| 2026-04-24 | 2,300.00 | 2,325.00 | 2,105.00 | 2,120.00 | 2,120.00 | 1,338,587 |
| 2026-04-23 | 2,045.00 | 2,240.00 | 2,015.00 | 2,240.00 | 2,240.00 | 1,463,651 |
| 2026-04-22 | 2,120.00 | 2,130.00 | 2,010.00 | 2,040.00 | 2,040.00 | 938,452 |
| 2026-04-21 | 1,905.00 | 1,965.00 | 1,890.00 | 1,940.00 | 1,940.00 | 443,162 |
| 2026-04-20 | 1,800.00 | 1,950.00 | 1,775.00 | 1,915.00 | 1,915.00 | 654,949 |
| 2026-04-17 | 1,690.00 | 1,810.00 | 1,670.00 | 1,810.00 | 1,810.00 | 554,306 |
| 2026-04-16 | 1,675.00 | 1,690.00 | 1,610.00 | 1,670.00 | 1,670.00 | 263,631 |
| 2026-04-15 | 1,680.00 | 1,710.00 | 1,635.00 | 1,660.00 | 1,660.00 | 437,962 |
| 2026-04-14 | 1,590.00 | 1,670.00 | 1,565.00 | 1,655.00 | 1,655.00 | 697,984 |
| 2026-04-13 | 1,575.00 | 1,620.00 | 1,500.00 | 1,580.00 | 1,580.00 | 767,732 |
| 2026-04-10 | 1,465.00 | 1,500.00 | 1,420.00 | 1,500.00 | 1,500.00 | 476,658 |
| 2026-04-09 | 1,445.00 | 1,505.00 | 1,420.00 | 1,420.00 | 1,420.00 | 542,693 |
| 2026-04-08 | 1,460.00 | 1,460.00 | 1,365.00 | 1,445.00 | 1,445.00 | 466,322 |
| 2026-04-07 | 1,405.00 | 1,430.00 | 1,390.00 | 1,430.00 | 1,430.00 | 368,809 |
| 2026-04-02 | 1,360.00 | 1,380.00 | 1,320.00 | 1,340.00 | 1,340.00 | 204,877 |
| 2026-04-01 | 1,300.00 | 1,355.00 | 1,295.00 | 1,355.00 | 1,355.00 | 328,204 |
| 2026-03-31 | 1,360.00 | 1,360.00 | 1,230.00 | 1,265.00 | 1,249.00 | 317,197 |
| 2026-03-30 | 1,260.00 | 1,340.00 | 1,245.00 | 1,340.00 | 1,323.05 | 332,940 |
| 2026-03-27 | 1,265.00 | 1,305.00 | 1,255.00 | 1,285.00 | 1,268.75 | 232,139 |
| 2026-03-26 | 1,260.00 | 1,330.00 | 1,255.00 | 1,290.00 | 1,273.68 | 215,724 |
| 2026-03-25 | 1,290.00 | 1,330.00 | 1,260.00 | 1,265.00 | 1,249.00 | 435,194 |
| 2026-03-24 | 1,325.00 | 1,325.00 | 1,225.00 | 1,255.00 | 1,239.13 | 349,912 |
| 2026-03-23 | 1,240.00 | 1,350.00 | 1,240.00 | 1,300.00 | 1,283.56 | 325,361 |
| 2026-03-20 | 1,430.00 | 1,430.00 | 1,340.00 | 1,340.00 | 1,323.05 | 1,030,886 |
| 2026-03-19 | 1,390.00 | 1,455.00 | 1,390.00 | 1,440.00 | 1,421.79 | 290,413 |
| 2026-03-18 | 1,400.00 | 1,440.00 | 1,390.00 | 1,440.00 | 1,421.79 | 265,374 |
| 2026-03-17 | 1,340.00 | 1,410.00 | 1,340.00 | 1,370.00 | 1,352.67 | 238,190 |
| 2026-03-16 | 1,330.00 | 1,360.00 | 1,295.00 | 1,340.00 | 1,323.05 | 118,342 |
| 2026-03-13 | 1,310.00 | 1,335.00 | 1,295.00 | 1,320.00 | 1,303.30 | 156,526 |
| 2026-03-12 | 1,310.00 | 1,375.00 | 1,290.00 | 1,345.00 | 1,327.99 | 343,242 |
| 2026-03-11 | 1,270.00 | 1,315.00 | 1,255.00 | 1,310.00 | 1,293.43 | 367,088 |
| 2026-03-10 | 1,265.00 | 1,285.00 | 1,185.00 | 1,265.00 | 1,249.00 | 324,883 |
| 2026-03-09 | 1,195.00 | 1,220.00 | 1,170.00 | 1,215.00 | 1,199.63 | 463,083 |
| 2026-03-06 | 1,310.00 | 1,310.00 | 1,255.00 | 1,295.00 | 1,278.62 | 327,620 |
| 2026-03-05 | 1,275.00 | 1,340.00 | 1,270.00 | 1,335.00 | 1,318.11 | 469,509 |
| 2026-03-04 | 1,205.00 | 1,245.00 | 1,160.00 | 1,240.00 | 1,224.32 | 642,280 |
| 2026-03-03 | 1,285.00 | 1,290.00 | 1,220.00 | 1,255.00 | 1,239.13 | 581,306 |
| 2026-03-02 | 1,255.00 | 1,350.00 | 1,255.00 | 1,280.00 | 1,263.81 | 748,523 |
| 2026-02-26 | 1,330.00 | 1,355.00 | 1,310.00 | 1,345.00 | 1,327.99 | 1,812,354 |
| 2026-02-25 | 1,245.00 | 1,325.00 | 1,235.00 | 1,300.00 | 1,283.56 | 728,196 |
| 2026-02-24 | 1,215.00 | 1,255.00 | 1,185.00 | 1,245.00 | 1,229.25 | 627,365 |
| 2026-02-23 | 1,215.00 | 1,250.00 | 1,165.00 | 1,220.00 | 1,204.57 | 584,057 |
| 2026-02-11 | 1,190.00 | 1,230.00 | 1,165.00 | 1,230.00 | 1,214.44 | 888,789 |
| 2026-02-10 | 1,135.00 | 1,155.00 | 1,115.00 | 1,150.00 | 1,135.45 | 457,417 |
| 2026-02-09 | 1,095.00 | 1,150.00 | 1,080.00 | 1,140.00 | 1,125.58 | 752,512 |
| 2026-02-06 | 1,060.00 | 1,130.00 | 1,035.00 | 1,100.00 | 1,086.09 | 903,086 |
| 2026-02-05 | 1,075.00 | 1,100.00 | 1,055.00 | 1,070.00 | 1,056.47 | 497,286 |
| 2026-02-04 | 995.00 | 1,095.00 | 986.00 | 1,080.00 | 1,066.34 | 806,305 |
| 2026-02-03 | 1,000.00 | 1,000.00 | 973.00 | 996.00 | 983.40 | 348,259 |
| 2026-02-02 | 967.00 | 1,010.00 | 953.00 | 1,005.00 | 992.29 | 602,029 |
| 2026-01-30 | 971.00 | 971.00 | 931.00 | 963.00 | 950.82 | 223,637 |
| 2026-01-29 | 985.00 | 992.00 | 952.00 | 963.00 | 950.82 | 208,175 |
| 2026-01-28 | 970.00 | 989.00 | 964.00 | 984.00 | 971.55 | 319,366 |
| 2026-01-27 | 922.00 | 978.00 | 922.00 | 976.00 | 963.66 | 617,704 |
| 2026-01-26 | 920.00 | 928.00 | 899.00 | 920.00 | 908.36 | 323,658 |
| 2026-01-23 | 868.00 | 932.00 | 857.00 | 930.00 | 918.24 | 719,266 |
| 2026-01-22 | 865.00 | 873.00 | 859.00 | 859.00 | 848.14 | 86,789 |
| 2026-01-21 | 855.00 | 865.00 | 850.00 | 863.00 | 852.08 | 103,045 |
| 2026-01-20 | 850.00 | 870.00 | 850.00 | 865.00 | 854.06 | 114,431 |
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.