Syncomm Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	45.200	50.500	43.700	50.000	45.735	641,852
2024-01-25	42.000	45.400	41.800	45.150	41.299	895,331
2024-01-24	40.850	42.000	40.300	41.700	38.143	41,455
2024-01-23	39.000	40.900	39.000	40.300	36.862	68,736
2024-01-22	40.000	40.800	39.650	40.400	36.954	50,109
2024-01-19	39.650	41.700	39.650	40.400	36.954	79,897
2024-01-18	39.650	41.850	39.600	40.650	37.182	126,528
2024-01-17	43.600	43.600	39.500	41.100	37.594	209,916
2024-01-16	42.200	43.650	41.300	43.150	39.469	410,573
2024-01-15	39.350	42.200	39.150	42.200	38.600	283,978
2024-01-12	38.600	40.300	38.600	39.600	36.222	49,550
2024-01-11	39.350	40.900	38.850	39.000	35.673	147,119
2024-01-10	39.100	42.200	39.000	41.200	37.686	265,675
2024-01-09	40.800	40.800	38.100	39.100	35.765	55,180
2024-01-08	39.200	43.650	39.200	40.600	37.137	303,086
2024-01-05	36.200	39.200	36.000	39.200	35.856	124,517
2024-01-04	35.200	36.350	35.200	36.200	33.112	13,396
2024-01-03	36.400	36.700	35.300	35.950	32.883	104,258
2024-01-02	36.150	37.200	36.100	37.200	34.027	22,346
2023-12-29	36.350	37.650	36.250	37.400	34.210	11,426
2023-12-28	37.950	37.950	36.350	37.700	34.484	29,128
2023-12-27	36.300	38.000	36.300	37.950	34.713	13,604
2023-12-26	37.850	38.000	36.250	37.100	33.935	40,796
2023-12-25	36.350	37.950	36.100	36.800	33.661	34,509
2023-12-22	36.800	37.900	35.600	37.900	34.667	65,817
2023-12-21	38.400	39.200	37.000	37.200	34.027	106,814
2023-12-20	39.900	39.900	38.300	39.200	35.856	46,809
2023-12-19	38.300	39.900	38.300	39.200	35.856	33,629
2023-12-18	38.100	40.200	38.100	40.000	36.588	92,910
2023-12-15	37.800	40.300	37.800	39.000	35.673	453,811
2023-12-14	37.400	40.300	37.400	38.500	35.216	83,942
2023-12-13	38.000	38.100	36.850	37.000	33.844	34,309
2023-12-12	38.650	38.650	37.650	37.650	34.438	18,997
2023-12-11	37.600	38.650	37.600	38.500	35.216	130,162
2023-12-08	37.600	39.000	34.900	38.400	35.124	141,695
2023-12-07	35.250	39.250	35.250	38.500	35.216	262,920
2023-12-06	34.000	35.150	34.000	35.100	32.106	60,056
2023-12-05	34.300	34.500	34.050	34.200	31.283	33,002
2023-12-04	33.650	34.650	33.650	34.300	31.374	103,013
2023-12-01	33.700	33.700	33.150	33.700	30.825	14,053
2023-11-30	33.600	33.850	33.000	33.700	30.825	31,116
2023-11-29	33.950	33.950	32.350	33.600	30.734	49,056
2023-11-28	33.900	34.000	32.900	33.950	31.054	21,339
2023-11-27	33.500	33.500	32.400	32.950	30.139	47,936
2023-11-24	34.600	34.650	33.150	34.450	31.511	69,249
2023-11-23	34.000	35.550	33.850	34.550	31.603	77,881
2023-11-22	33.650	34.000	32.500	34.000	31.100	34,552
2023-11-21	33.700	34.100	32.850	33.650	30.780	42,446
2023-11-20	34.250	35.050	33.350	34.000	31.100	54,046
2023-11-17	33.000	35.050	33.000	34.250	31.328	229,807
2023-11-16	30.000	33.100	30.000	32.650	29.865	174,057
2023-11-15	29.700	31.000	29.500	31.000	28.356	103,786
2023-11-14	29.200	30.200	29.200	29.650	27.121	29,684
2023-11-13	29.000	30.000	28.800	29.900	27.349	30,398
2023-11-10	30.300	30.350	29.000	29.800	27.258	45,005
2023-11-09	29.200	30.000	28.600	29.800	27.258	164,255
2023-11-08	28.100	30.650	27.800	30.650	28.036	105,483
2023-11-07	27.750	28.350	27.700	28.350	25.932	40,374
2023-11-06	28.300	28.950	27.550	28.300	25.886	94,061
2023-11-03	30.400	30.400	28.450	28.800	26.343	190,209

← NewerPage 12 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.