Syncomm Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	29.000	30.200	29.000	30.200	26.599	1,407
2023-02-06	31.000	31.000	28.800	29.800	26.246	24,006
2023-02-03	32.300	32.300	30.700	31.200	27.479	28,237
2023-02-02	30.950	32.300	30.800	32.300	28.448	58,225
2023-02-01	29.700	31.200	29.700	31.200	27.479	20,562
2023-01-31	30.000	30.500	29.000	30.500	26.863	13,302
2023-01-30	28.400	29.900	27.000	28.950	25.498	25,606
2023-01-17	24.850	28.400	24.850	28.400	25.013	21,591
2023-01-16	25.000	26.100	24.000	26.100	22.988	82,335
2023-01-13	24.700	25.200	24.700	25.050	22.063	69,501
2023-01-12	25.150	25.150	25.000	25.000	22.019	46,680
2023-01-11	24.100	25.650	24.100	25.150	22.151	42,124
2023-01-10	26.000	26.000	23.800	24.800	21.843	101,232
2023-01-09	26.850	27.000	25.200	25.800	22.723	97,324
2023-01-06	28.200	28.200	26.850	28.150	24.793	3,373
2023-01-05	27.250	28.100	26.700	28.100	24.749	2,086
2023-01-04	27.550	27.550	27.000	27.250	24.001	11,775
2023-01-03	26.350	27.700	26.350	27.700	24.397	1,007
2022-12-30	27.300	27.800	27.000	27.500	24.221	14,200
2022-12-29	27.700	27.700	26.800	27.600	24.309	17,880
2022-12-28	28.100	28.100	26.800	27.700	24.397	16,956
2022-12-27	27.400	28.100	27.400	28.000	24.661	3,006
2022-12-26	27.500	28.200	27.500	28.000	24.661	13,270
2022-12-23	28.200	28.200	28.150	28.200	24.837	2,020
2022-12-22	28.200	28.200	28.000	28.200	24.837	5,120
2022-12-21	27.300	28.200	27.000	28.200	24.837	18,121
2022-12-20	28.550	28.550	28.550	28.550	25.145	10
2022-12-19	28.550	28.550	27.300	28.550	25.145	8,020
2022-12-16	28.550	28.550	28.400	28.550	25.145	6,029
2022-12-15	28.600	28.600	27.300	28.550	25.145	18,529
2022-12-14	28.600	28.600	27.300	28.200	24.837	4,021
2022-12-13	28.200	29.350	26.900	28.800	25.366	9,356
2022-12-12	28.200	28.500	27.900	28.500	25.101	10,542
2022-12-09	28.700	28.700	28.200	28.600	25.190	14,121
2022-12-08	28.700	28.700	28.400	28.700	25.278	42,273
2022-12-07	30.000	30.000	28.300	28.700	25.278	59,140
2022-12-06	29.300	29.300	28.500	29.200	25.718	6,641
2022-12-05	29.200	30.000	28.500	28.800	25.366	80,280
2022-12-02	30.200	30.200	27.700	28.700	25.278	68,462
2022-12-01	30.200	30.200	28.750	30.150	26.555	9,390
2022-11-30	33.250	33.250	28.500	29.950	26.379	49,894
2022-11-29	33.300	33.300	33.000	33.300	29.329	3,010
2022-11-28	31.850	33.500	31.000	33.300	29.329	33,579
2022-11-25	29.750	31.050	29.050	31.050	27.347	18,595
2022-11-24	27.650	29.750	27.500	29.750	26.202	10,756
2022-11-23	27.100	27.700	27.000	27.700	24.397	5,281
2022-11-22	26.700	27.100	26.000	27.000	23.780	36,283
2022-11-21	28.000	28.200	26.500	28.000	24.661	46,682
2022-11-18	28.350	29.450	28.350	29.200	25.718	6,157
2022-11-17	28.350	28.350	28.350	28.350	24.969	106
2022-11-16	28.200	28.400	28.000	28.400	25.013	7,104
2022-11-15	28.400	29.450	28.400	29.450	25.938	3,107
2022-11-14	28.400	28.400	28.400	28.400	25.013	2,100
2022-11-11	27.100	28.400	27.100	28.400	25.013	4
2022-11-10	27.350	28.000	27.100	28.000	24.661	13,124
2022-11-09	27.200	28.700	27.200	28.700	25.278	4,260
2022-11-08	27.450	28.250	27.300	27.900	24.573	11,100
2022-11-07	27.300	27.800	27.200	27.800	24.485	20,153
2022-11-04	27.300	28.600	27.300	28.600	25.190	2,002
2022-11-03	27.200	28.400	27.200	28.200	24.837	6,977

← NewerPage 16 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.