Syntec Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 830.00 | 851.00 | 830.00 | 844.00 | 833.32 | 332,930 |
| 2025-10-22 | 807.00 | 855.00 | 807.00 | 840.00 | 829.38 | 583,780 |
| 2025-10-21 | 817.00 | 817.00 | 786.00 | 804.00 | 793.83 | 392,434 |
| 2025-10-20 | 833.00 | 833.00 | 815.00 | 818.00 | 807.65 | 54,655 |
| 2025-10-17 | 818.00 | 832.00 | 817.00 | 826.00 | 815.55 | 71,596 |
| 2025-10-16 | 820.00 | 830.00 | 814.00 | 818.00 | 807.65 | 215,318 |
| 2025-10-15 | 841.00 | 841.00 | 810.00 | 817.00 | 806.67 | 292,584 |
| 2025-10-14 | 865.00 | 865.00 | 836.00 | 840.00 | 829.38 | 304,361 |
| 2025-10-13 | 817.00 | 858.00 | 816.00 | 852.00 | 841.22 | 204,508 |
| 2025-10-09 | 867.00 | 870.00 | 835.00 | 846.00 | 835.30 | 294,931 |
| 2025-10-08 | 860.00 | 877.00 | 852.00 | 865.00 | 854.06 | 160,647 |
| 2025-10-07 | 826.00 | 863.00 | 807.00 | 852.00 | 841.22 | 364,946 |
| 2025-10-03 | 850.00 | 860.00 | 830.00 | 830.00 | 819.50 | 477,381 |
| 2025-10-02 | 886.00 | 888.00 | 861.00 | 866.00 | 855.05 | 245,534 |
| 2025-10-01 | 864.00 | 885.00 | 863.00 | 884.00 | 872.82 | 240,124 |
| 2025-09-30 | 888.00 | 888.00 | 858.00 | 870.00 | 859.00 | 281,475 |
| 2025-09-26 | 886.00 | 902.00 | 826.00 | 890.00 | 878.74 | 889,510 |
| 2025-09-25 | 905.00 | 915.00 | 894.00 | 900.00 | 888.62 | 488,501 |
| 2025-09-24 | 921.00 | 922.00 | 898.00 | 911.00 | 899.48 | 518,272 |
| 2025-09-23 | 973.00 | 975.00 | 913.00 | 932.00 | 920.21 | 1,008,155 |
| 2025-09-22 | 916.00 | 989.00 | 916.00 | 976.00 | 963.66 | 1,311,072 |
| 2025-09-19 | 890.00 | 917.00 | 890.00 | 914.00 | 902.44 | 768,307 |
| 2025-09-18 | 915.00 | 923.00 | 886.00 | 895.00 | 883.68 | 1,326,029 |
| 2025-09-17 | 882.00 | 925.00 | 882.00 | 919.00 | 907.38 | 2,075,106 |
| 2025-09-16 | 875.00 | 925.00 | 870.00 | 925.00 | 913.30 | 165,779 |
| 2025-09-15 | 897.00 | 925.00 | 877.00 | 893.00 | 881.71 | 149,471 |
| 2025-09-12 | 903.00 | 911.00 | 892.00 | 908.00 | 896.52 | 116,092 |
| 2025-09-11 | 919.00 | 919.00 | 892.00 | 901.00 | 889.60 | 96,061 |
| 2025-09-10 | 915.00 | 915.00 | 885.00 | 904.00 | 892.57 | 203,434 |
| 2025-09-09 | 915.00 | 927.00 | 904.00 | 908.00 | 896.52 | 139,973 |
| 2025-09-08 | 923.00 | 935.00 | 904.00 | 923.00 | 911.33 | 171,935 |
| 2025-09-05 | 917.00 | 928.00 | 901.00 | 921.00 | 909.35 | 166,734 |
| 2025-09-04 | 940.00 | 942.00 | 908.00 | 917.00 | 905.40 | 170,675 |
| 2025-09-03 | 945.00 | 946.00 | 927.00 | 930.00 | 918.24 | 88,797 |
| 2025-09-02 | 950.00 | 959.00 | 927.00 | 943.00 | 931.07 | 163,207 |
| 2025-09-01 | 979.00 | 985.00 | 927.00 | 946.00 | 934.03 | 282,661 |
| 2025-08-29 | 942.00 | 1,005.00 | 937.00 | 979.00 | 966.62 | 692,574 |
| 2025-08-28 | 959.00 | 959.00 | 919.00 | 941.00 | 929.10 | 422,723 |
| 2025-08-27 | 894.00 | 959.00 | 888.00 | 959.00 | 946.87 | 863,896 |
| 2025-08-26 | 905.00 | 908.00 | 883.00 | 893.00 | 881.71 | 189,965 |
| 2025-08-25 | 890.00 | 903.00 | 880.00 | 899.00 | 887.63 | 430,980 |
| 2025-08-22 | 858.00 | 883.00 | 858.00 | 883.00 | 871.83 | 241,726 |
| 2025-08-21 | 847.00 | 873.00 | 840.00 | 866.00 | 855.05 | 160,569 |
| 2025-08-20 | 886.00 | 900.00 | 843.00 | 868.00 | 857.02 | 471,004 |
| 2025-08-19 | 893.00 | 898.00 | 857.00 | 881.00 | 869.86 | 150,246 |
| 2025-08-18 | 871.00 | 894.00 | 867.00 | 890.00 | 878.74 | 304,641 |
| 2025-08-15 | 895.00 | 895.00 | 867.00 | 878.00 | 866.89 | 114,952 |
| 2025-08-14 | 880.00 | 903.00 | 874.00 | 892.00 | 880.72 | 322,512 |
| 2025-08-13 | 780.00 | 902.00 | 780.00 | 890.00 | 878.74 | 897,971 |
| 2025-08-12 | 760.00 | 777.00 | 757.00 | 777.00 | 767.17 | 171,895 |
| 2025-08-11 | 743.00 | 759.00 | 703.00 | 759.00 | 749.40 | 280,777 |
| 2025-08-08 | 713.00 | 753.00 | 703.00 | 744.00 | 734.59 | 220,415 |
| 2025-08-07 | 703.00 | 715.00 | 695.00 | 712.00 | 702.99 | 117,324 |
| 2025-08-06 | 704.00 | 704.00 | 690.00 | 700.00 | 691.15 | 66,104 |
| 2025-08-05 | 700.00 | 709.00 | 691.00 | 704.00 | 695.10 | 62,599 |
| 2025-08-04 | 708.00 | 709.00 | 690.00 | 700.00 | 691.15 | 62,212 |
| 2025-08-01 | 703.00 | 709.00 | 690.00 | 709.00 | 700.03 | 38,286 |
| 2025-07-31 | 708.00 | 709.00 | 697.00 | 703.00 | 694.11 | 40,672 |
| 2025-07-30 | 707.00 | 708.00 | 690.00 | 708.00 | 699.05 | 67,959 |
| 2025-07-29 | 706.00 | 709.00 | 688.00 | 702.00 | 693.12 | 152,729 |
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.