Syncomm Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	37.850	39.000	37.500	39.000	35.673	17,022
2023-08-04	39.150	39.350	37.800	38.600	35.307	31,178
2023-08-02	39.000	39.200	37.650	39.100	35.765	41,658
2023-08-01	39.300	39.500	38.000	38.900	35.582	36,256
2023-07-31	39.200	39.400	37.800	39.200	35.856	26,008
2023-07-28	39.200	39.200	39.000	39.200	35.856	4,716
2023-07-27	39.200	40.250	37.550	39.200	35.856	62,725
2023-07-26	39.200	40.300	38.000	38.900	35.582	59,273
2023-07-25	39.000	39.200	38.700	39.200	35.856	12,147
2023-07-24	38.500	39.000	38.500	39.000	35.673	1,015
2023-07-21	37.400	39.000	37.400	38.100	34.850	47,009
2023-07-20	39.050	39.050	37.300	39.000	35.673	11,041
2023-07-19	37.350	39.050	37.100	39.050	35.719	9,011
2023-07-18	37.850	39.000	37.200	39.000	35.673	44,622
2023-07-17	38.400	39.750	37.300	39.750	36.359	59,161
2023-07-14	39.200	41.000	37.300	39.250	35.902	121,384
2023-07-13	41.200	41.200	39.300	40.900	37.411	56,265
2023-07-12	42.000	42.000	39.200	41.200	37.686	54,080
2023-07-11	40.500	41.850	39.000	41.850	38.280	18,278
2023-07-10	41.900	43.200	39.100	40.500	37.045	127,823
2023-07-07	40.000	41.900	38.200	41.900	38.326	72,306
2023-07-06	40.150	40.650	37.800	40.000	36.588	31,761
2023-07-05	39.150	44.700	38.900	40.000	36.588	181,359
2023-07-04	38.350	39.400	38.000	39.150	35.810	50,644
2023-07-03	39.000	39.000	37.800	38.300	35.033	87,652
2023-06-30	39.000	39.000	38.000	38.900	35.582	13,031
2023-06-29	38.000	39.000	38.000	39.000	35.673	13,210
2023-06-28	38.800	39.500	37.800	38.300	35.033	53,111
2023-06-27	38.500	39.650	37.600	38.300	35.033	23,355
2023-06-26	39.650	39.650	37.800	39.600	36.222	4,095
2023-06-21	38.500	40.000	38.000	39.650	36.268	36,042
2023-06-20	39.850	39.850	38.800	39.700	36.314	38,010
2023-06-19	39.500	40.100	38.500	39.850	36.451	61,320
2023-06-16	39.050	39.300	38.600	39.300	35.948	65,013
2023-06-15	37.550	39.050	37.550	39.050	35.719	10,904
2023-06-14	36.550	39.300	36.500	37.600	34.393	118,827
2023-06-13	39.200	39.300	38.050	39.300	34.614	69,939
2023-06-12	37.800	39.200	37.700	39.200	34.525	24,110
2023-06-09	37.700	38.800	37.500	38.600	33.997	53,971
2023-06-08	39.350	39.350	37.700	39.200	34.525	23,009
2023-06-07	38.200	39.400	38.000	39.350	34.658	55,034
2023-06-06	37.500	39.200	37.250	39.200	34.525	9,615
2023-06-05	39.000	39.200	37.500	39.200	34.525	12,100
2023-06-02	39.000	39.000	37.500	38.950	34.305	30,267
2023-06-01	38.400	39.200	38.100	38.100	33.557	23,320
2023-05-31	39.300	40.300	38.500	39.450	34.746	137,494
2023-05-30	37.500	41.000	37.500	40.150	35.362	203,569
2023-05-29	36.850	38.400	36.850	38.200	33.645	58,201
2023-05-26	36.500	37.950	36.350	37.900	33.381	66,588
2023-05-25	37.150	38.250	36.700	37.600	33.116	33,932
2023-05-24	36.000	37.200	36.000	37.150	32.720	64,579
2023-05-23	35.150	37.800	34.800	37.800	33.292	105,169
2023-05-22	34.850	36.150	34.800	35.950	31.663	62,619
2023-05-19	34.850	36.150	34.800	36.150	31.839	11,104
2023-05-18	35.500	36.150	34.800	36.100	31.795	69,221
2023-05-17	34.700	36.200	34.700	35.500	31.267	35,016
2023-05-16	34.800	36.200	34.700	36.150	31.839	7,740
2023-05-15	36.300	36.700	35.000	36.500	32.147	18,812
2023-05-12	35.200	36.750	35.050	36.300	31.971	49,038
2023-05-11	34.600	36.750	34.600	36.150	31.839	89,597

← NewerPage 14 of 21 · 1,219 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.