Syncomm Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	33.550	35.300	33.550	35.000	30.826	85,432
2023-05-09	33.600	35.000	33.600	35.000	30.826	53,708
2023-05-08	33.550	35.150	33.500	34.500	30.386	92,580
2023-05-05	35.000	35.000	33.550	34.400	30.298	152,805
2023-05-04	34.700	35.850	34.050	35.200	31.002	217,643
2023-05-03	30.300	34.800	30.200	34.700	30.562	357,497
2023-05-02	29.300	30.300	29.300	30.000	26.423	13,009
2023-04-28	29.200	30.400	29.200	30.400	26.775	25,801
2023-04-27	29.350	30.400	28.900	30.400	26.775	19,132
2023-04-26	30.550	30.550	29.100	30.400	26.775	8,008
2023-04-25	29.100	30.550	29.100	30.550	26.907	16,208
2023-04-24	30.400	30.400	29.000	30.400	26.775	13,213
2023-04-21	29.100	30.400	29.100	30.400	26.775	11,504
2023-04-20	30.400	30.400	30.400	30.400	26.775	1
2023-04-19	29.050	30.450	29.050	30.400	26.775	59,012
2023-04-18	30.250	30.250	29.000	30.000	26.423	22,018
2023-04-17	29.500	30.300	29.300	30.250	26.643	16,006
2023-04-14	29.100	30.500	29.100	30.500	26.863	7,051
2023-04-13	29.800	30.650	29.100	30.000	26.423	17,233
2023-04-12	30.750	30.750	29.800	30.500	26.863	11,335
2023-04-11	30.650	30.700	29.800	30.700	27.039	4,379
2023-04-10	30.500	30.650	29.500	30.650	26.995	8,118
2023-04-07	30.500	30.500	30.000	30.450	26.819	8,187
2023-04-06	30.400	30.550	30.400	30.500	26.863	1,099
2023-03-31	30.400	30.400	29.000	30.350	26.731	5,040
2023-03-30	29.800	30.350	29.800	30.350	26.731	425
2023-03-29	30.200	30.300	28.800	30.250	26.643	15,365
2023-03-28	30.450	30.450	28.700	30.100	26.511	46,091
2023-03-27	30.650	30.650	29.000	30.450	26.819	25,546
2023-03-24	30.700	30.700	30.000	30.650	26.995	9,025
2023-03-23	30.850	30.850	29.400	30.700	27.039	8,525
2023-03-22	30.700	30.900	29.400	30.850	27.171	27,267
2023-03-21	30.700	30.700	29.500	30.700	27.039	2,130
2023-03-20	30.500	30.700	30.500	30.700	27.039	131
2023-03-17	30.900	30.900	29.350	30.500	26.863	9,184
2023-03-16	30.900	30.900	30.800	30.900	27.215	1,111
2023-03-15	30.700	30.900	30.000	30.900	27.215	3,625
2023-03-14	29.700	31.150	29.500	30.700	27.039	34,002
2023-03-13	29.700	29.700	28.300	29.700	26.158	12,015
2023-03-10	30.200	30.200	28.900	29.200	25.718	32,094
2023-03-09	30.500	30.500	29.400	30.100	26.511	8,055
2023-03-08	30.500	30.500	29.100	30.500	26.863	6,212
2023-03-07	29.500	30.500	29.100	30.500	26.863	26,158
2023-03-06	29.400	29.700	28.350	29.500	25.982	16,524
2023-03-03	29.500	29.500	28.800	29.400	25.894	9,156
2023-03-02	28.050	29.400	28.050	29.400	25.894	44,466
2023-03-01	28.050	29.200	28.050	29.200	25.718	5,332
2023-02-24	28.850	29.300	27.400	29.300	25.806	49,441
2023-02-23	29.200	30.200	28.700	30.200	26.599	45,071
2023-02-22	30.200	30.200	29.000	30.200	26.599	6,011
2023-02-21	30.200	30.300	28.850	30.300	26.687	15,083
2023-02-20	30.600	30.600	28.150	30.200	26.599	48,850
2023-02-17	30.550	30.550	29.500	30.550	26.907	2,010
2023-02-16	29.200	30.600	29.200	30.550	26.907	4,517
2023-02-15	30.700	30.700	29.100	29.100	25.630	8,309
2023-02-14	30.000	30.600	29.200	30.600	26.951	1,091
2023-02-13	29.000	30.000	29.000	30.000	26.423	13,321
2023-02-10	30.000	31.400	28.400	30.500	26.863	47,914
2023-02-09	30.250	31.400	29.000	31.400	27.656	11,695
2023-02-08	28.800	30.300	28.800	30.250	26.643	12,621

← NewerPage 15 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.