Syntec Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 536.00 | 538.00 | 523.00 | 536.00 | 529.22 | 182,114 |
| 2025-04-30 | 525.00 | 539.00 | 505.00 | 535.00 | 528.23 | 212,198 |
| 2025-04-29 | 477.00 | 520.00 | 469.00 | 520.00 | 513.42 | 222,914 |
| 2025-04-28 | 443.00 | 475.50 | 437.50 | 474.50 | 468.50 | 185,537 |
| 2025-04-25 | 433.00 | 440.50 | 430.00 | 438.50 | 432.95 | 90,651 |
| 2025-04-24 | 434.00 | 434.00 | 422.50 | 424.00 | 418.64 | 20,984 |
| 2025-04-23 | 428.00 | 435.00 | 421.50 | 435.00 | 429.50 | 87,977 |
| 2025-04-22 | 420.00 | 422.50 | 405.00 | 413.50 | 408.27 | 35,664 |
| 2025-04-21 | 430.00 | 434.50 | 418.00 | 422.00 | 416.66 | 37,424 |
| 2025-04-18 | 427.00 | 436.50 | 425.00 | 431.50 | 426.04 | 31,239 |
| 2025-04-17 | 425.00 | 435.50 | 423.50 | 430.00 | 424.56 | 42,343 |
| 2025-04-16 | 433.50 | 443.50 | 428.50 | 430.00 | 424.56 | 43,882 |
| 2025-04-15 | 435.00 | 451.00 | 435.00 | 442.50 | 436.90 | 43,128 |
| 2025-04-14 | 457.00 | 457.00 | 435.00 | 441.00 | 435.42 | 68,723 |
| 2025-04-11 | 427.50 | 452.00 | 408.50 | 438.50 | 432.95 | 106,935 |
| 2025-04-10 | 389.00 | 463.00 | 389.00 | 443.00 | 437.40 | 163,564 |
| 2025-04-09 | 411.00 | 426.00 | 345.50 | 357.00 | 352.48 | 178,840 |
| 2025-04-08 | 398.00 | 452.50 | 390.00 | 419.00 | 413.70 | 114,915 |
| 2025-04-07 | 530.00 | 530.00 | 379.00 | 380.50 | 375.69 | 324,677 |
| 2025-04-02 | 562.00 | 562.00 | 551.00 | 562.00 | 554.89 | 19,417 |
| 2025-04-01 | 555.00 | 564.00 | 540.00 | 561.00 | 553.90 | 31,440 |
| 2025-03-31 | 551.00 | 561.00 | 538.00 | 558.00 | 540.08 | 70,825 |
| 2025-03-28 | 566.00 | 570.00 | 543.00 | 551.00 | 533.31 | 167,954 |
| 2025-03-27 | 584.00 | 584.00 | 561.00 | 571.00 | 552.66 | 82,889 |
| 2025-03-26 | 601.00 | 601.00 | 578.00 | 585.00 | 566.21 | 115,538 |
| 2025-03-25 | 600.00 | 608.00 | 590.00 | 601.00 | 581.70 | 103,478 |
| 2025-03-24 | 585.00 | 600.00 | 575.00 | 595.00 | 575.89 | 65,366 |
| 2025-03-21 | 580.00 | 581.00 | 568.00 | 580.00 | 561.38 | 35,093 |
| 2025-03-20 | 570.00 | 587.00 | 560.00 | 577.00 | 558.47 | 44,052 |
| 2025-03-19 | 600.00 | 600.00 | 558.00 | 570.00 | 551.70 | 123,951 |
| 2025-03-18 | 600.00 | 603.00 | 583.00 | 597.00 | 577.83 | 65,555 |
| 2025-03-17 | 603.00 | 618.00 | 594.00 | 602.00 | 582.67 | 163,252 |
| 2025-03-14 | 600.00 | 610.00 | 561.00 | 603.00 | 583.64 | 320,757 |
| 2025-03-13 | 557.00 | 621.00 | 548.00 | 601.00 | 581.70 | 581,363 |
| 2025-03-12 | 518.00 | 569.00 | 515.00 | 553.00 | 535.24 | 580,196 |
| 2025-03-11 | 511.00 | 518.00 | 504.00 | 511.00 | 494.59 | 46,914 |
| 2025-03-10 | 512.00 | 520.00 | 509.00 | 518.00 | 501.37 | 71,859 |
| 2025-03-07 | 514.00 | 519.00 | 506.00 | 509.00 | 492.65 | 46,008 |
| 2025-03-06 | 524.00 | 526.00 | 509.00 | 519.00 | 502.33 | 91,585 |
| 2025-03-05 | 520.00 | 526.00 | 514.00 | 523.00 | 506.21 | 111,902 |
| 2025-03-04 | 513.00 | 523.00 | 503.00 | 517.00 | 500.40 | 109,329 |
| 2025-03-03 | 521.00 | 524.00 | 500.00 | 523.00 | 506.21 | 165,354 |
| 2025-02-27 | 525.00 | 530.00 | 513.00 | 521.00 | 504.27 | 211,200 |
| 2025-02-26 | 503.00 | 534.00 | 503.00 | 524.00 | 507.17 | 378,204 |
| 2025-02-25 | 501.00 | 501.00 | 492.00 | 501.00 | 484.91 | 47,517 |
| 2025-02-24 | 497.00 | 509.00 | 485.00 | 501.00 | 484.91 | 56,018 |
| 2025-02-21 | 497.00 | 506.00 | 497.00 | 500.00 | 483.94 | 40,976 |
| 2025-02-20 | 510.00 | 510.00 | 491.00 | 498.50 | 482.49 | 84,192 |
| 2025-02-19 | 501.00 | 512.00 | 499.00 | 510.00 | 493.62 | 159,337 |
| 2025-02-18 | 500.00 | 509.00 | 493.00 | 499.00 | 482.98 | 27,508 |
| 2025-02-17 | 485.00 | 501.00 | 485.00 | 495.00 | 479.10 | 30,086 |
| 2025-02-14 | 487.00 | 493.00 | 484.00 | 489.00 | 473.30 | 61,169 |
| 2025-02-13 | 495.00 | 499.00 | 483.00 | 486.00 | 470.39 | 167,142 |
| 2025-02-12 | 505.00 | 505.00 | 490.00 | 499.50 | 483.46 | 74,442 |
| 2025-02-11 | 511.00 | 515.00 | 495.50 | 495.50 | 479.59 | 66,199 |
| 2025-02-10 | 520.00 | 520.00 | 505.00 | 514.00 | 497.49 | 89,816 |
| 2025-02-07 | 531.00 | 531.00 | 514.00 | 516.00 | 499.43 | 99,927 |
| 2025-02-06 | 507.00 | 536.00 | 505.00 | 526.00 | 509.11 | 283,504 |
| 2025-02-05 | 502.00 | 506.00 | 496.00 | 505.00 | 488.78 | 96,650 |
| 2025-02-04 | 500.00 | 500.00 | 495.00 | 499.00 | 482.98 | 17,885 |
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.