Syncomm Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	29.400	30.600	29.000	30.400	27.807	53,911
2023-11-01	29.400	29.400	28.750	29.400	26.892	8,006
2023-10-31	29.700	29.700	28.750	29.200	26.709	36,110
2023-10-30	29.800	29.800	28.800	29.700	27.167	26,868
2023-10-27	29.900	29.900	28.900	29.800	27.258	28,356
2023-10-26	29.800	29.950	29.100	29.800	27.258	65,507
2023-10-25	28.800	29.900	28.800	29.900	27.349	21,123
2023-10-24	29.100	30.200	28.900	29.600	27.075	107,012
2023-10-23	29.000	29.900	29.000	29.700	27.167	17,512
2023-10-20	30.050	30.100	29.000	29.900	27.349	28,113
2023-10-19	29.100	30.050	29.100	30.050	27.487	13,072
2023-10-18	30.100	30.150	29.000	30.050	27.487	50,061
2023-10-17	29.900	30.500	28.500	28.650	26.206	77,288
2023-10-16	30.200	31.350	29.900	30.100	27.532	40,648
2023-10-13	29.900	30.850	29.850	30.200	27.624	78,623
2023-10-12	28.950	32.400	28.850	30.850	28.218	117,863
2023-10-11	32.200	32.200	28.500	29.750	27.212	51,993
2023-10-06	30.800	32.350	30.800	31.500	28.813	6,149
2023-10-05	30.900	32.400	30.850	32.400	29.636	4,145
2023-10-04	32.450	32.450	32.400	32.400	29.636	548
2023-10-03	32.400	32.450	30.900	32.450	29.682	7,687
2023-10-02	30.900	32.400	30.900	32.400	29.636	12,303
2023-09-28	32.400	32.400	31.250	32.400	29.636	4,186
2023-09-27	32.100	32.100	30.850	32.100	29.362	2,046
2023-09-26	31.650	32.100	30.700	30.800	28.173	8,365
2023-09-25	31.250	31.350	31.000	31.350	28.676	5,054
2023-09-22	29.700	31.150	29.700	31.100	28.447	3,747
2023-09-21	30.500	31.200	29.650	31.150	28.493	13,515
2023-09-20	35.200	35.200	27.500	32.100	29.362	411,730
2023-09-19	34.800	35.200	34.600	35.000	32.014	42,100
2023-09-18	34.450	35.400	34.300	35.400	32.380	15,265
2023-09-15	35.850	35.850	34.000	35.200	32.197	20,877
2023-09-14	35.250	35.850	35.250	35.850	32.792	29,343
2023-09-13	36.350	36.550	35.800	36.000	32.929	17,020
2023-09-12	36.250	36.350	34.800	36.350	33.249	11,948
2023-09-11	35.300	36.700	35.100	35.100	32.106	11,858
2023-09-08	35.300	36.800	35.300	36.200	33.112	8,554
2023-09-07	36.250	36.800	36.100	36.800	33.661	1,806
2023-09-06	35.500	36.400	35.500	36.250	33.158	10,813
2023-09-05	36.300	36.600	35.500	36.500	33.386	10,571
2023-09-04	36.200	36.300	34.700	36.200	33.112	15,392
2023-09-01	35.500	36.400	34.600	36.200	33.112	16,015
2023-08-31	35.450	35.500	34.300	35.500	32.472	7,143
2023-08-30	35.450	35.450	35.450	35.450	32.426	40
2023-08-29	35.450	35.450	34.000	35.450	32.426	8,161
2023-08-28	35.150	35.550	35.150	35.450	32.426	8
2023-08-25	35.750	35.750	34.000	35.000	32.014	11,845
2023-08-24	36.000	36.000	33.250	35.750	32.700	20,875
2023-08-23	36.000	36.000	34.350	35.000	32.014	13,706
2023-08-22	36.350	36.350	34.350	36.000	32.929	41,733
2023-08-21	36.400	36.400	34.650	36.350	33.249	31,606
2023-08-18	35.000	36.400	34.850	36.400	33.295	25,113
2023-08-17	36.600	36.600	36.600	36.600	33.478	1,100
2023-08-16	36.600	36.600	36.400	36.600	33.478	4,002
2023-08-15	36.600	36.900	34.800	36.550	33.432	36,202
2023-08-14	37.500	37.500	34.700	35.200	32.197	59,332
2023-08-11	38.150	38.150	36.700	37.000	33.844	48,691
2023-08-10	37.600	38.400	36.500	38.150	34.896	40,455
2023-08-09	39.200	39.200	38.500	39.150	35.810	2,007
2023-08-08	39.000	39.000	37.400	39.000	35.673	2,004

← NewerPage 13 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.