Syntec Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 850.00 | 870.00 | 850.00 | 865.00 | 854.06 | 114,431 |
| 2026-01-19 | 856.00 | 868.00 | 852.00 | 853.00 | 842.21 | 81,948 |
| 2026-01-16 | 855.00 | 865.00 | 851.00 | 864.00 | 853.07 | 67,159 |
| 2026-01-15 | 856.00 | 870.00 | 851.00 | 864.00 | 853.07 | 56,717 |
| 2026-01-14 | 879.00 | 879.00 | 846.00 | 868.00 | 857.02 | 115,675 |
| 2026-01-13 | 892.00 | 892.00 | 862.00 | 879.00 | 867.88 | 157,231 |
| 2026-01-12 | 873.00 | 893.00 | 872.00 | 887.00 | 875.78 | 336,895 |
| 2026-01-09 | 860.00 | 860.00 | 835.00 | 855.00 | 844.19 | 71,920 |
| 2026-01-08 | 843.00 | 860.00 | 843.00 | 860.00 | 849.12 | 40,456 |
| 2026-01-07 | 872.00 | 872.00 | 842.00 | 853.00 | 842.21 | 143,891 |
| 2026-01-06 | 877.00 | 880.00 | 872.00 | 878.00 | 866.89 | 105,923 |
| 2026-01-05 | 874.00 | 885.00 | 860.00 | 877.00 | 865.91 | 111,712 |
| 2026-01-02 | 860.00 | 880.00 | 854.00 | 880.00 | 868.87 | 247,315 |
| 2025-12-31 | 861.00 | 864.00 | 853.00 | 862.00 | 851.10 | 71,316 |
| 2025-12-30 | 853.00 | 862.00 | 837.00 | 860.00 | 849.12 | 98,296 |
| 2025-12-29 | 871.00 | 871.00 | 853.00 | 853.00 | 842.21 | 60,542 |
| 2025-12-26 | 861.00 | 872.00 | 855.00 | 871.00 | 859.98 | 175,112 |
| 2025-12-24 | 857.00 | 865.00 | 851.00 | 858.00 | 847.15 | 76,799 |
| 2025-12-23 | 849.00 | 876.00 | 842.00 | 862.00 | 851.10 | 187,370 |
| 2025-12-22 | 844.00 | 850.00 | 840.00 | 849.00 | 838.26 | 50,751 |
| 2025-12-19 | 850.00 | 855.00 | 844.00 | 849.00 | 838.26 | 111,417 |
| 2025-12-18 | 835.00 | 848.00 | 830.00 | 845.00 | 834.31 | 72,779 |
| 2025-12-17 | 837.00 | 860.00 | 828.00 | 850.00 | 839.25 | 122,084 |
| 2025-12-16 | 847.00 | 860.00 | 802.00 | 860.00 | 849.12 | 261,484 |
| 2025-12-15 | 858.00 | 878.00 | 848.00 | 864.00 | 853.07 | 275,956 |
| 2025-12-12 | 834.00 | 872.00 | 833.00 | 862.00 | 851.10 | 356,549 |
| 2025-12-11 | 793.00 | 845.00 | 793.00 | 841.00 | 830.36 | 605,610 |
| 2025-12-10 | 783.00 | 783.00 | 769.00 | 779.00 | 769.15 | 94,243 |
| 2025-12-09 | 775.00 | 783.00 | 770.00 | 783.00 | 773.10 | 110,485 |
| 2025-12-08 | 780.00 | 795.00 | 768.00 | 776.00 | 766.19 | 113,377 |
| 2025-12-05 | 796.00 | 806.00 | 777.00 | 780.00 | 770.13 | 361,198 |
| 2025-12-04 | 759.00 | 821.00 | 759.00 | 813.00 | 802.72 | 531,707 |
| 2025-12-03 | 734.00 | 749.00 | 731.00 | 747.00 | 737.55 | 80,130 |
| 2025-12-02 | 738.00 | 743.00 | 732.00 | 733.00 | 723.73 | 28,499 |
| 2025-12-01 | 747.00 | 747.00 | 730.00 | 738.00 | 728.67 | 61,724 |
| 2025-11-28 | 727.00 | 753.00 | 726.00 | 753.00 | 743.48 | 131,138 |
| 2025-11-27 | 747.00 | 747.00 | 717.00 | 731.00 | 721.75 | 129,708 |
| 2025-11-26 | 710.00 | 751.00 | 710.00 | 747.00 | 737.55 | 144,146 |
| 2025-11-25 | 717.00 | 717.00 | 699.00 | 708.00 | 699.05 | 82,803 |
| 2025-11-24 | 708.00 | 716.00 | 698.00 | 703.00 | 694.11 | 174,136 |
| 2025-11-21 | 733.00 | 740.00 | 705.00 | 705.00 | 696.08 | 173,717 |
| 2025-11-20 | 754.00 | 757.00 | 743.00 | 743.00 | 733.60 | 103,201 |
| 2025-11-19 | 750.00 | 752.00 | 734.00 | 749.00 | 739.53 | 145,932 |
| 2025-11-18 | 777.00 | 784.00 | 745.00 | 751.00 | 741.50 | 234,523 |
| 2025-11-17 | 765.00 | 813.00 | 765.00 | 786.00 | 776.06 | 374,376 |
| 2025-11-14 | 747.00 | 762.00 | 740.00 | 758.00 | 748.41 | 108,664 |
| 2025-11-13 | 765.00 | 765.00 | 732.00 | 747.00 | 737.55 | 294,696 |
| 2025-11-12 | 780.00 | 783.00 | 748.00 | 760.00 | 750.39 | 328,436 |
| 2025-11-11 | 823.00 | 823.00 | 787.00 | 788.00 | 778.03 | 336,476 |
| 2025-11-10 | 844.00 | 845.00 | 813.00 | 828.00 | 817.53 | 127,861 |
| 2025-11-07 | 838.00 | 846.00 | 824.00 | 846.00 | 835.30 | 142,761 |
| 2025-11-06 | 810.00 | 838.00 | 808.00 | 838.00 | 827.40 | 99,038 |
| 2025-11-05 | 805.00 | 818.00 | 790.00 | 818.00 | 807.65 | 134,426 |
| 2025-11-04 | 822.00 | 831.00 | 809.00 | 819.00 | 808.64 | 88,949 |
| 2025-11-03 | 833.00 | 835.00 | 815.00 | 819.00 | 808.64 | 164,393 |
| 2025-10-31 | 830.00 | 845.00 | 830.00 | 845.00 | 834.31 | 70,540 |
| 2025-10-30 | 857.00 | 875.00 | 823.00 | 838.00 | 827.40 | 255,483 |
| 2025-10-29 | 843.00 | 866.00 | 838.00 | 857.00 | 846.16 | 280,337 |
| 2025-10-28 | 835.00 | 843.00 | 826.00 | 840.00 | 829.38 | 112,024 |
| 2025-10-27 | 855.00 | 860.00 | 827.00 | 838.00 | 827.40 | 313,055 |
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.