Syncomm Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	27.300	28.200	27.300	28.200	24.837	3,001
2022-11-01	28.600	28.600	27.100	28.400	25.013	5,703
2022-10-31	27.600	28.600	27.600	28.500	25.101	10,512
2022-10-28	27.750	28.650	27.550	28.650	25.234	12,002
2022-10-27	28.800	28.900	28.500	28.900	25.454	6,501
2022-10-26	27.650	28.200	27.500	28.200	24.837	5,004
2022-10-25	27.800	27.900	26.500	27.200	23.956	24,663
2022-10-24	28.300	29.250	26.900	29.250	25.762	47,961
2022-10-21	30.200	30.200	28.000	28.800	25.366	37,126
2022-10-20	29.750	30.300	28.800	30.200	26.599	9,199
2022-10-19	29.400	29.850	28.200	29.800	26.246	5,789
2022-10-18	28.500	29.450	28.100	29.400	25.894	17,504
2022-10-17	30.400	31.000	27.800	30.000	26.423	139,826
2022-10-14	30.900	31.700	30.300	31.700	27.920	4,306
2022-10-13	31.350	31.800	29.100	30.700	27.039	95,301
2022-10-12	31.400	32.700	31.400	32.700	28.801	9,407
2022-10-11	32.200	32.500	31.000	32.500	28.624	44,697
2022-10-07	33.650	33.900	32.800	33.300	29.329	6,302
2022-10-06	33.300	33.600	31.000	33.600	29.593	39,367
2022-10-05	33.000	34.900	33.000	34.900	30.738	7,006
2022-10-04	33.750	34.550	32.800	34.550	30.430	2,515
2022-10-03	34.400	34.400	32.500	33.750	29.725	27,219
2022-09-30	33.900	34.400	33.000	34.400	30.298	18,001
2022-09-29	32.500	34.200	32.300	34.200	30.122	41,120
2022-09-28	32.800	34.000	32.400	33.900	29.858	27,855
2022-09-27	33.650	34.000	32.300	34.000	29.946	34,306
2022-09-26	33.000	33.750	32.200	33.700	29.681	81,964
2022-09-23	33.000	34.300	33.000	34.200	30.122	6,007
2022-09-22	33.100	34.400	33.100	34.400	30.298	33,647
2022-09-21	33.800	35.250	33.500	34.500	30.386	44,473
2022-09-20	33.800	35.500	33.800	35.500	31.267	53
2022-09-19	34.000	35.200	34.000	35.200	31.002	7,032
2022-09-16	34.200	35.450	34.000	35.450	31.223	4,256
2022-09-15	34.700	35.750	34.000	35.700	31.443	34,618
2022-09-14	34.600	34.700	33.200	34.650	30.518	57,666
2022-09-13	35.500	35.600	35.000	35.500	31.267	9,400
2022-09-12	35.500	35.500	34.800	35.500	31.267	15,804
2022-09-08	33.800	35.550	33.800	35.200	31.002	27,412
2022-09-07	36.100	36.600	33.800	34.500	30.386	208,171
2022-09-06	38.400	38.400	36.700	37.850	33.336	51,909
2022-09-05	36.800	38.600	36.800	38.500	33.909	64,703
2022-09-02	36.500	37.700	36.300	37.500	33.028	97,814
2022-09-01	37.850	38.500	36.100	37.500	33.028	126,488
2022-08-31	38.500	39.000	37.800	38.700	34.085	105,471
2022-08-30	39.500	39.500	37.800	39.300	34.614	57,031
2022-08-29	38.800	39.400	38.300	39.200	34.525	104,910
2022-08-26	38.600	40.200	38.600	40.100	35.318	92,737
2022-08-25	38.200	39.800	38.200	39.600	34.878	86,969
2022-08-24	39.000	39.700	38.300	39.400	34.702	68,542
2022-08-23	39.500	39.700	38.800	39.700	34.966	79,037
2022-08-22	39.400	39.600	38.600	39.600	34.878	67,964
2022-08-19	37.850	41.050	37.850	39.250	34.570	138,086
2022-08-18	37.800	39.500	37.800	39.300	34.614	83,388
2022-08-17	40.350	40.350	37.500	37.800	33.292	91,892
2022-08-16	36.300	40.800	36.300	40.300	35.494	1,104,037
2022-08-15	37.450	37.450	35.400	37.150	32.720	34,712
2022-08-12	36.050	37.500	35.900	37.450	32.984	22,033
2022-08-11	36.800	37.200	36.000	36.800	32.412	54,879
2022-08-10	35.300	36.200	35.300	36.200	31.883	27,607
2022-08-09	36.700	37.350	35.500	36.900	32.500	37,312

← NewerPage 17 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.