Syntec Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 724.00 | 724.00 | 699.00 | 706.00 | 697.07 | 125,485 |
| 2025-07-25 | 713.00 | 723.00 | 708.00 | 719.00 | 709.91 | 131,378 |
| 2025-07-24 | 715.00 | 718.00 | 702.00 | 714.00 | 704.97 | 129,655 |
| 2025-07-23 | 683.00 | 716.00 | 675.00 | 709.00 | 700.03 | 258,917 |
| 2025-07-22 | 666.00 | 701.00 | 659.00 | 682.00 | 673.37 | 217,323 |
| 2025-07-21 | 670.00 | 670.00 | 652.00 | 661.00 | 652.64 | 60,637 |
| 2025-07-18 | 677.00 | 677.00 | 650.00 | 665.00 | 656.59 | 67,100 |
| 2025-07-17 | 666.00 | 677.00 | 648.00 | 668.00 | 659.55 | 103,416 |
| 2025-07-16 | 665.00 | 673.00 | 655.00 | 660.00 | 651.65 | 58,911 |
| 2025-07-15 | 650.00 | 672.00 | 643.00 | 661.00 | 652.64 | 71,525 |
| 2025-07-14 | 662.00 | 675.00 | 632.00 | 643.00 | 634.87 | 309,146 |
| 2025-07-11 | 712.00 | 716.00 | 660.00 | 675.00 | 666.46 | 420,705 |
| 2025-07-10 | 699.00 | 725.00 | 699.00 | 719.00 | 709.91 | 133,383 |
| 2025-07-09 | 693.00 | 710.00 | 681.00 | 701.00 | 692.13 | 37,571 |
| 2025-07-08 | 678.00 | 693.00 | 677.00 | 693.00 | 684.23 | 91,975 |
| 2025-07-07 | 676.00 | 704.00 | 662.00 | 687.00 | 678.31 | 147,246 |
| 2025-07-04 | 726.00 | 726.00 | 685.00 | 698.00 | 689.17 | 157,849 |
| 2025-07-03 | 701.00 | 729.00 | 701.00 | 722.00 | 712.87 | 67,463 |
| 2025-07-02 | 703.00 | 720.00 | 686.00 | 715.00 | 705.96 | 175,080 |
| 2025-07-01 | 723.00 | 727.00 | 688.00 | 698.00 | 689.17 | 300,312 |
| 2025-06-30 | 728.00 | 740.00 | 710.00 | 720.00 | 710.89 | 175,219 |
| 2025-06-27 | 755.00 | 755.00 | 726.00 | 734.00 | 724.72 | 128,386 |
| 2025-06-26 | 751.00 | 767.00 | 735.00 | 743.00 | 733.60 | 228,726 |
| 2025-06-25 | 770.00 | 773.00 | 745.00 | 757.00 | 747.43 | 134,576 |
| 2025-06-24 | 726.00 | 770.00 | 726.00 | 769.00 | 759.27 | 320,584 |
| 2025-06-23 | 758.00 | 761.00 | 714.00 | 736.00 | 726.69 | 239,008 |
| 2025-06-20 | 772.00 | 791.00 | 742.00 | 765.00 | 755.32 | 205,871 |
| 2025-06-19 | 768.00 | 806.00 | 750.00 | 782.00 | 772.11 | 577,055 |
| 2025-06-18 | 762.00 | 774.00 | 725.00 | 759.00 | 749.40 | 316,822 |
| 2025-06-17 | 763.00 | 787.00 | 754.00 | 766.00 | 756.31 | 367,980 |
| 2025-06-16 | 745.00 | 763.00 | 733.00 | 763.00 | 753.35 | 149,619 |
| 2025-06-13 | 740.00 | 759.00 | 729.00 | 744.00 | 734.59 | 97,897 |
| 2025-06-12 | 760.00 | 760.00 | 733.00 | 750.00 | 740.51 | 197,392 |
| 2025-06-11 | 760.00 | 773.00 | 747.00 | 762.00 | 752.36 | 211,040 |
| 2025-06-10 | 731.00 | 758.00 | 731.00 | 756.00 | 746.44 | 285,608 |
| 2025-06-09 | 709.00 | 763.00 | 709.00 | 752.00 | 742.49 | 347,427 |
| 2025-06-06 | 720.00 | 735.00 | 705.00 | 709.00 | 700.03 | 225,124 |
| 2025-06-05 | 751.00 | 764.00 | 715.00 | 728.00 | 718.79 | 435,250 |
| 2025-06-04 | 730.00 | 800.00 | 722.00 | 757.00 | 747.43 | 494,450 |
| 2025-06-03 | 720.00 | 732.00 | 700.00 | 726.00 | 716.82 | 207,855 |
| 2025-06-02 | 700.00 | 729.00 | 663.00 | 720.00 | 710.89 | 364,231 |
| 2025-05-29 | 635.00 | 707.00 | 628.00 | 697.00 | 688.18 | 823,746 |
| 2025-05-28 | 635.00 | 639.00 | 618.00 | 630.00 | 622.03 | 195,327 |
| 2025-05-27 | 640.00 | 640.00 | 616.00 | 629.00 | 621.04 | 131,245 |
| 2025-05-26 | 635.00 | 640.00 | 618.00 | 632.00 | 624.01 | 232,457 |
| 2025-05-23 | 640.00 | 652.00 | 618.00 | 630.00 | 622.03 | 297,923 |
| 2025-05-22 | 578.00 | 637.00 | 567.00 | 634.00 | 625.98 | 714,800 |
| 2025-05-21 | 570.00 | 578.00 | 564.00 | 577.00 | 569.70 | 164,600 |
| 2025-05-20 | 570.00 | 570.00 | 558.00 | 566.00 | 558.84 | 108,658 |
| 2025-05-19 | 559.00 | 568.00 | 552.00 | 565.00 | 557.85 | 236,012 |
| 2025-05-16 | 542.00 | 559.00 | 535.00 | 555.00 | 547.98 | 273,229 |
| 2025-05-15 | 543.00 | 544.00 | 530.00 | 538.00 | 531.20 | 87,315 |
| 2025-05-14 | 541.00 | 548.00 | 534.00 | 545.00 | 538.11 | 249,245 |
| 2025-05-13 | 542.00 | 542.00 | 527.00 | 535.00 | 528.23 | 133,191 |
| 2025-05-12 | 525.00 | 542.00 | 521.00 | 528.00 | 521.32 | 138,360 |
| 2025-05-09 | 525.00 | 536.00 | 505.00 | 515.00 | 508.49 | 148,225 |
| 2025-05-08 | 515.00 | 527.00 | 510.00 | 517.00 | 510.46 | 152,810 |
| 2025-05-07 | 515.00 | 520.00 | 501.00 | 510.00 | 503.55 | 34,335 |
| 2025-05-06 | 506.00 | 509.00 | 493.50 | 509.00 | 502.56 | 40,409 |
| 2025-05-05 | 539.00 | 541.00 | 490.00 | 507.00 | 500.59 | 128,412 |
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.