Syntec Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 509.00 | 509.00 | 490.00 | 507.00 | 490.72 | 6,036 |
| 2024-10-28 | 510.00 | 510.00 | 490.00 | 509.00 | 492.65 | 17,534 |
| 2024-10-25 | 510.00 | 512.00 | 502.00 | 510.00 | 493.62 | 38,078 |
| 2024-10-24 | 521.00 | 521.00 | 495.00 | 509.00 | 492.65 | 35,930 |
| 2024-10-23 | 496.00 | 527.00 | 496.00 | 521.00 | 504.27 | 143,020 |
| 2024-10-22 | 490.00 | 499.50 | 488.00 | 499.50 | 483.46 | 14,034 |
| 2024-10-21 | 494.00 | 500.00 | 490.00 | 494.50 | 478.62 | 46,191 |
| 2024-10-18 | 500.00 | 500.00 | 485.00 | 492.00 | 476.20 | 38,341 |
| 2024-10-17 | 495.00 | 498.00 | 490.00 | 493.50 | 477.65 | 20,258 |
| 2024-10-16 | 498.00 | 499.00 | 488.00 | 498.00 | 482.01 | 19,314 |
| 2024-10-15 | 490.50 | 512.00 | 488.00 | 488.00 | 472.33 | 47,025 |
| 2024-10-14 | 500.00 | 500.00 | 490.00 | 491.00 | 475.23 | 9,402 |
| 2024-10-11 | 496.00 | 510.00 | 485.00 | 508.00 | 491.69 | 25,505 |
| 2024-10-09 | 510.00 | 513.00 | 476.00 | 509.00 | 492.65 | 83,592 |
| 2024-10-08 | 518.00 | 521.00 | 501.00 | 512.00 | 495.56 | 31,839 |
| 2024-10-07 | 542.00 | 544.00 | 510.00 | 520.00 | 503.30 | 35,198 |
| 2024-10-04 | 559.00 | 559.00 | 538.00 | 542.00 | 524.60 | 46,880 |
| 2024-10-01 | 559.00 | 569.00 | 545.00 | 567.00 | 548.79 | 70,267 |
| 2024-09-30 | 508.00 | 559.00 | 508.00 | 559.00 | 541.05 | 176,802 |
| 2024-09-27 | 508.00 | 523.00 | 500.00 | 519.00 | 502.33 | 91,143 |
| 2024-09-26 | 500.00 | 513.00 | 495.00 | 498.00 | 482.01 | 55,777 |
| 2024-09-25 | 495.00 | 500.00 | 485.00 | 492.00 | 476.20 | 21,553 |
| 2024-09-24 | 490.00 | 491.00 | 480.00 | 485.00 | 469.43 | 26,850 |
| 2024-09-23 | 490.00 | 500.00 | 481.00 | 490.00 | 474.27 | 31,353 |
| 2024-09-20 | 488.00 | 500.00 | 488.00 | 495.00 | 479.10 | 12,132 |
| 2024-09-19 | 485.00 | 495.00 | 481.00 | 481.00 | 465.55 | 30,448 |
| 2024-09-18 | 485.00 | 505.00 | 485.00 | 500.00 | 483.94 | 18,268 |
| 2024-09-16 | 500.00 | 503.00 | 480.00 | 492.00 | 476.20 | 61,448 |
| 2024-09-13 | 519.00 | 520.00 | 500.00 | 507.00 | 490.72 | 27,175 |
| 2024-09-12 | 501.00 | 525.00 | 501.00 | 510.00 | 493.62 | 44,723 |
| 2024-09-11 | 508.00 | 525.00 | 500.00 | 510.00 | 493.62 | 78,089 |
| 2024-09-10 | 525.00 | 535.00 | 505.00 | 525.00 | 508.14 | 79,357 |
| 2024-09-09 | 512.00 | 534.00 | 495.00 | 527.00 | 510.08 | 117,697 |
| 2024-09-06 | 495.00 | 512.00 | 480.00 | 512.00 | 495.56 | 132,068 |
| 2024-09-05 | 494.00 | 505.00 | 472.00 | 483.00 | 467.49 | 105,217 |
| 2024-09-04 | 465.00 | 503.00 | 446.00 | 486.00 | 470.39 | 153,789 |
| 2024-09-03 | 434.00 | 480.00 | 425.00 | 475.50 | 460.23 | 192,212 |
| 2024-09-02 | 425.50 | 433.50 | 420.00 | 432.00 | 418.13 | 76,220 |
| 2024-08-30 | 420.50 | 428.50 | 410.00 | 425.50 | 411.84 | 39,440 |
| 2024-08-29 | 414.00 | 420.50 | 405.00 | 420.50 | 407.00 | 29,435 |
| 2024-08-28 | 416.00 | 420.50 | 405.00 | 420.50 | 407.00 | 17,636 |
| 2024-08-27 | 420.50 | 427.50 | 400.50 | 425.50 | 411.84 | 49,443 |
| 2024-08-26 | 410.00 | 420.50 | 400.50 | 404.00 | 391.03 | 22,636 |
| 2024-08-23 | 410.00 | 420.50 | 400.00 | 403.00 | 390.06 | 20,282 |
| 2024-08-22 | 415.00 | 420.50 | 400.00 | 420.50 | 407.00 | 26,241 |
| 2024-08-21 | 400.00 | 420.50 | 400.00 | 420.50 | 407.00 | 23,119 |
| 2024-08-20 | 403.00 | 410.00 | 395.00 | 407.00 | 393.93 | 37,968 |
| 2024-08-19 | 400.00 | 410.00 | 395.00 | 410.00 | 396.83 | 33,035 |
| 2024-08-16 | 392.00 | 410.00 | 392.00 | 409.50 | 396.35 | 11,355 |
| 2024-08-15 | 397.00 | 404.50 | 391.50 | 404.50 | 391.51 | 12,272 |
| 2024-08-14 | 402.00 | 420.00 | 390.00 | 395.00 | 382.32 | 35,367 |
| 2024-08-13 | 401.00 | 420.00 | 401.00 | 402.00 | 389.09 | 5,784 |
| 2024-08-12 | 422.00 | 435.00 | 405.00 | 408.00 | 394.90 | 62,444 |
| 2024-08-09 | 400.00 | 425.00 | 400.00 | 422.00 | 408.45 | 115,221 |
| 2024-08-08 | 400.00 | 400.00 | 381.00 | 399.50 | 386.67 | 1,507 |
| 2024-08-07 | 373.00 | 400.00 | 373.00 | 400.00 | 387.16 | 5,799 |
| 2024-08-06 | 382.00 | 382.00 | 361.00 | 379.00 | 366.83 | 26,854 |
| 2024-08-05 | 404.00 | 404.00 | 370.00 | 382.00 | 369.73 | 70,752 |
| 2024-08-02 | 398.00 | 404.00 | 390.00 | 404.00 | 391.03 | 23,939 |
| 2024-08-01 | 400.00 | 410.00 | 395.00 | 404.00 | 391.03 | 21,222 |
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.