Syncomm Technology Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	47.900	48.200	46.700	48.000	44.654	50,686
2024-05-03	47.900	47.900	46.500	47.900	44.561	5,206
2024-05-02	46.000	48.050	46.000	47.900	44.561	14,921
2024-04-30	48.050	48.050	46.300	47.850	44.515	19,068
2024-04-29	47.850	48.150	45.800	48.050	44.701	29,343
2024-04-26	48.500	48.500	46.500	47.700	43.631	45,903
2024-04-25	48.300	48.800	46.800	48.200	44.088	45,266
2024-04-24	47.350	51.200	47.350	48.600	44.454	94,995
2024-04-23	47.350	47.350	47.350	47.350	43.311	1,120
2024-04-22	47.000	47.500	45.800	46.400	42.442	128,155
2024-04-19	49.900	50.000	46.700	47.000	42.991	115,900
2024-04-18	51.500	51.500	48.450	50.000	45.735	21,556
2024-04-17	49.700	51.800	49.700	50.500	46.192	38,394
2024-04-16	49.000	50.400	48.500	49.700	45.460	51,219
2024-04-15	50.300	51.200	48.800	50.200	45.918	38,736
2024-04-12	51.300	53.300	51.000	52.700	48.205	24,600
2024-04-11	51.300	53.900	51.300	53.300	48.753	7,913
2024-04-10	52.200	53.900	51.300	51.300	46.924	25,218
2024-04-09	52.300	54.200	52.000	52.200	47.747	38,476
2024-04-08	53.500	56.200	52.000	54.100	49.485	90,970
2024-04-03	50.500	53.400	50.500	53.400	48.845	112,548
2024-04-02	51.500	52.500	49.500	50.500	46.192	109,388
2024-04-01	50.700	52.000	48.200	49.700	45.460	46,887
2024-03-29	48.500	50.800	47.500	48.200	44.088	70,372
2024-03-28	48.800	50.200	44.950	48.600	44.454	282,939
2024-03-27	50.800	53.000	48.300	48.800	44.637	208,227
2024-03-26	55.200	55.200	50.800	52.500	48.022	151,639
2024-03-25	55.000	56.800	53.000	54.900	50.217	67,071
2024-03-22	53.100	55.200	52.800	54.800	50.125	75,116
2024-03-21	54.700	56.200	53.500	55.200	50.491	79,127
2024-03-20	55.800	57.800	54.800	56.200	51.406	67,320
2024-03-19	56.000	56.200	54.300	55.600	50.857	39,706
2024-03-18	55.500	57.200	52.800	55.600	50.857	94,507
2024-03-15	57.300	57.500	55.500	56.800	51.955	44,862
2024-03-14	57.000	57.200	54.800	57.200	52.321	20,188
2024-03-13	57.300	57.300	54.700	56.800	51.955	43,383
2024-03-12	57.000	57.000	55.400	57.000	52.138	10,655
2024-03-11	57.100	57.300	56.000	56.900	52.046	68,302
2024-03-08	55.200	58.800	55.200	57.000	52.138	88,880
2024-03-07	58.900	58.900	53.200	56.500	51.680	237,474
2024-03-06	61.500	61.500	58.100	58.800	53.784	136,112
2024-03-05	62.300	62.300	55.500	61.600	56.345	212,166
2024-03-04	62.200	66.000	59.800	62.300	56.986	356,860
2024-03-01	60.200	65.300	59.100	62.300	56.986	393,834
2024-02-29	54.500	60.300	54.500	60.200	55.065	270,160
2024-02-27	55.500	57.500	54.000	54.600	49.942	137,211
2024-02-26	54.400	57.300	54.400	57.300	52.412	70,247
2024-02-23	55.000	59.300	54.500	54.500	49.851	170,256
2024-02-22	54.300	55.200	52.000	54.800	50.125	81,718
2024-02-21	55.700	56.000	53.000	54.100	49.485	267,693
2024-02-20	58.900	59.500	55.700	56.500	51.680	166,916
2024-02-19	59.500	62.000	57.500	59.500	54.425	223,565
2024-02-16	55.500	62.300	55.500	61.300	56.071	281,168
2024-02-15	57.000	57.900	52.000	56.800	51.955	378,570
2024-02-05	66.700	69.300	54.800	55.900	51.132	1,270,774
2024-02-02	68.800	71.900	66.700	67.400	61.651	923,880
2024-02-01	63.000	68.500	60.400	68.500	62.657	878,704
2024-01-31	58.800	64.800	53.700	60.200	55.065	751,171
2024-01-30	60.000	65.200	55.200	57.300	52.412	833,438
2024-01-29	50.000	63.000	48.000	60.000	54.882	1,040,062

← NewerPage 11 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.5000 TWD
2025-06-19	1.0000 TWD
2024-04-29	0.8000 TWD
2023-06-14	1.4585 TWD
2022-07-12	1.4581 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.