Syntec Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 500.00 | 500.00 | 495.00 | 499.00 | 482.98 | 17,885 |
| 2025-02-03 | 504.00 | 504.00 | 495.00 | 497.00 | 481.04 | 88,154 |
| 2025-01-22 | 500.00 | 504.00 | 496.50 | 504.00 | 487.82 | 28,714 |
| 2025-01-21 | 508.00 | 508.00 | 498.50 | 503.00 | 486.85 | 21,273 |
| 2025-01-20 | 503.00 | 510.00 | 503.00 | 508.00 | 491.69 | 60,874 |
| 2025-01-17 | 498.50 | 516.00 | 498.00 | 511.00 | 494.59 | 97,695 |
| 2025-01-16 | 500.00 | 507.00 | 495.50 | 503.00 | 486.85 | 40,995 |
| 2025-01-15 | 509.00 | 509.00 | 497.00 | 505.00 | 488.78 | 38,959 |
| 2025-01-14 | 504.00 | 511.00 | 495.00 | 509.00 | 492.65 | 28,760 |
| 2025-01-13 | 510.00 | 511.00 | 495.00 | 500.00 | 483.94 | 44,129 |
| 2025-01-10 | 488.50 | 515.00 | 480.00 | 511.00 | 494.59 | 158,639 |
| 2025-01-09 | 499.50 | 501.00 | 488.00 | 495.00 | 479.10 | 54,766 |
| 2025-01-08 | 502.00 | 506.00 | 499.00 | 503.00 | 486.85 | 16,697 |
| 2025-01-07 | 508.00 | 510.00 | 502.00 | 506.00 | 489.75 | 21,429 |
| 2025-01-06 | 507.00 | 510.00 | 503.00 | 505.00 | 488.78 | 32,158 |
| 2025-01-03 | 517.00 | 518.00 | 506.00 | 510.00 | 493.62 | 19,788 |
| 2025-01-02 | 509.00 | 522.00 | 508.00 | 515.00 | 498.46 | 56,465 |
| 2024-12-31 | 515.00 | 520.00 | 501.00 | 517.00 | 500.40 | 77,076 |
| 2024-12-30 | 538.00 | 540.00 | 513.00 | 520.00 | 503.30 | 129,713 |
| 2024-12-27 | 556.00 | 556.00 | 521.00 | 538.00 | 520.72 | 176,316 |
| 2024-12-26 | 538.00 | 572.00 | 518.00 | 555.00 | 537.18 | 403,772 |
| 2024-12-25 | 489.00 | 535.00 | 486.50 | 530.00 | 512.98 | 229,647 |
| 2024-12-24 | 465.00 | 491.00 | 465.00 | 479.00 | 463.62 | 70,797 |
| 2024-12-23 | 480.00 | 480.00 | 458.00 | 466.00 | 451.04 | 107,541 |
| 2024-12-20 | 487.00 | 491.00 | 475.00 | 475.00 | 459.75 | 75,367 |
| 2024-12-19 | 490.00 | 497.00 | 483.00 | 490.00 | 474.27 | 59,667 |
| 2024-12-18 | 504.00 | 504.00 | 486.00 | 498.00 | 482.01 | 32,669 |
| 2024-12-17 | 491.00 | 504.00 | 491.00 | 504.00 | 487.82 | 27,297 |
| 2024-12-16 | 498.00 | 505.00 | 490.00 | 504.00 | 487.82 | 50,315 |
| 2024-12-13 | 501.00 | 507.00 | 496.00 | 496.00 | 480.07 | 23,405 |
| 2024-12-12 | 515.00 | 520.00 | 500.00 | 514.00 | 497.49 | 89,418 |
| 2024-12-11 | 505.00 | 515.00 | 501.00 | 505.00 | 488.78 | 30,818 |
| 2024-12-10 | 502.00 | 515.00 | 501.00 | 515.00 | 498.46 | 56,336 |
| 2024-12-09 | 504.00 | 513.00 | 503.00 | 505.00 | 488.78 | 20,953 |
| 2024-12-06 | 502.00 | 514.00 | 502.00 | 504.00 | 487.82 | 15,281 |
| 2024-12-05 | 501.00 | 512.00 | 501.00 | 502.00 | 485.88 | 24,402 |
| 2024-12-04 | 502.00 | 510.00 | 500.00 | 503.00 | 486.85 | 22,986 |
| 2024-12-03 | 502.00 | 510.00 | 501.00 | 510.00 | 493.62 | 13,700 |
| 2024-12-02 | 504.00 | 510.00 | 501.00 | 502.00 | 485.88 | 16,201 |
| 2024-11-29 | 501.00 | 508.00 | 501.00 | 501.00 | 484.91 | 12,588 |
| 2024-11-28 | 502.00 | 509.00 | 501.00 | 501.00 | 484.91 | 21,011 |
| 2024-11-27 | 503.00 | 510.00 | 500.00 | 503.00 | 486.85 | 30,052 |
| 2024-11-26 | 503.00 | 515.00 | 501.00 | 505.00 | 488.78 | 17,997 |
| 2024-11-25 | 510.00 | 515.00 | 501.00 | 508.00 | 491.69 | 33,474 |
| 2024-11-22 | 500.00 | 510.00 | 500.00 | 505.00 | 488.78 | 24,742 |
| 2024-11-21 | 491.00 | 510.00 | 491.00 | 501.00 | 484.91 | 8,327 |
| 2024-11-20 | 510.00 | 510.00 | 491.00 | 502.00 | 485.88 | 14,686 |
| 2024-11-19 | 502.00 | 510.00 | 490.00 | 500.00 | 483.94 | 12,238 |
| 2024-11-18 | 499.50 | 505.00 | 482.00 | 495.00 | 479.10 | 22,821 |
| 2024-11-15 | 509.00 | 509.00 | 489.00 | 506.00 | 489.75 | 15,628 |
| 2024-11-14 | 512.00 | 512.00 | 495.00 | 503.00 | 486.85 | 30,810 |
| 2024-11-13 | 513.00 | 515.00 | 504.00 | 510.00 | 493.62 | 32,372 |
| 2024-11-12 | 520.00 | 520.00 | 505.00 | 513.00 | 496.53 | 20,136 |
| 2024-11-11 | 512.00 | 520.00 | 500.00 | 520.00 | 503.30 | 34,547 |
| 2024-11-08 | 506.00 | 515.00 | 500.00 | 512.00 | 495.56 | 68,751 |
| 2024-11-07 | 490.50 | 512.00 | 490.50 | 506.00 | 489.75 | 77,317 |
| 2024-11-06 | 505.00 | 505.00 | 486.00 | 494.50 | 478.62 | 53,094 |
| 2024-11-05 | 498.00 | 505.00 | 485.00 | 500.00 | 483.94 | 39,213 |
| 2024-11-04 | 496.00 | 502.00 | 488.00 | 498.00 | 482.01 | 25,326 |
| 2024-11-01 | 485.50 | 505.00 | 480.00 | 498.00 | 482.01 | 36,614 |
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.