Syncomm Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	36.600	37.000	35.550	36.700	32.324	28,223
2022-08-05	37.300	37.450	36.000	37.450	32.984	75,422
2022-08-04	35.650	37.450	35.650	37.150	32.720	39,358
2022-08-03	35.250	38.200	35.000	37.200	32.764	286,431
2022-08-02	33.800	35.200	33.800	35.150	30.958	16,305
2022-08-01	34.800	35.700	33.550	35.150	30.958	37,039
2022-07-29	35.600	36.000	35.000	35.700	31.443	16,205
2022-07-28	35.200	35.500	34.800	35.500	31.267	41,236
2022-07-27	34.900	35.250	34.400	35.250	31.047	9,801
2022-07-26	34.800	35.000	33.250	34.900	30.738	11,003
2022-07-25	35.000	36.500	35.000	36.500	32.147	3,000
2022-07-22	35.700	36.800	35.100	35.700	31.443	10,596
2022-07-21	35.000	35.700	34.500	35.700	31.443	19,202
2022-07-20	34.500	34.600	34.100	34.600	30.474	24,100
2022-07-19	34.600	34.600	33.700	34.500	30.386	15,916
2022-07-15	35.700	35.700	34.000	35.550	31.311	9,101
2022-07-14	34.000	35.700	34.000	35.700	31.443	99
2022-07-13	34.100	35.000	34.100	35.000	30.826	12,001
2022-07-12	34.200	35.700	34.000	35.700	31.443	36,273
2022-07-11	36.600	36.600	35.100	36.600	30.951	5,103
2022-07-08	35.600	36.800	35.300	35.700	30.190	23,510
2022-07-07	32.700	37.300	31.200	36.500	30.867	102,314
2022-07-06	33.400	33.450	30.800	32.700	27.653	69,469
2022-07-05	32.500	34.000	32.000	33.450	28.287	52,540
2022-07-04	34.200	34.500	32.500	34.000	28.753	38,755
2022-07-01	35.000	36.000	35.000	36.000	30.444	6,001
2022-06-30	36.000	36.200	35.000	36.200	30.613	33,607
2022-06-29	34.550	36.000	34.550	36.000	30.444	15,145
2022-06-28	34.550	36.000	34.550	34.600	29.260	3,158
2022-06-27	36.000	36.000	34.600	36.000	30.444	3,001
2022-06-24	34.600	36.000	34.600	36.000	30.444	504
2022-06-23	34.700	36.500	34.700	36.000	30.444	36,008
2022-06-22	35.200	36.700	34.500	36.200	30.613	30,058
2022-06-21	35.200	36.400	35.200	36.200	30.613	10,735
2022-06-20	35.000	36.700	35.000	36.000	30.444	27,397
2022-06-17	36.500	36.850	35.050	36.700	31.036	49,933
2022-06-16	37.800	39.000	37.200	37.800	31.966	101,482
2022-06-15	36.700	38.900	36.700	38.700	32.727	82,544
2022-06-14	36.700	38.200	36.600	38.200	32.304	26,628
2022-06-13	34.400	38.200	34.400	38.200	32.304	144,023
2022-06-10	34.750	36.200	34.700	36.200	30.613	9,677
2022-06-09	36.200	36.500	35.000	36.500	30.867	22,481
2022-06-08	35.000	36.300	34.800	36.200	30.613	45,662
2022-06-07	32.500	36.300	32.500	36.150	30.571	117,380
2022-06-06	31.000	32.500	31.000	32.500	27.484	7,602
2022-06-02	31.200	32.600	31.000	32.600	27.569	11,457
2022-06-01	31.200	32.450	31.200	31.800	26.892	22,654
2022-05-31	30.850	32.400	30.850	32.400	27.400	10,556
2022-05-30	32.200	32.400	30.850	32.400	27.400	2,023
2022-05-27	30.400	32.000	30.400	31.100	26.300	18,615
2022-05-26	30.500	32.000	30.500	31.500	26.638	6,214
2022-05-25	30.550	31.750	30.550	31.750	26.850	6,603
2022-05-24	30.700	32.000	30.500	32.000	27.061	15,187
2022-05-23	32.000	32.000	30.600	32.000	27.061	22,786
2022-05-20	32.000	32.000	30.700	31.000	26.216	23,010
2022-05-19	30.800	32.000	30.600	31.700	26.808	24,065
2022-05-18	30.300	32.000	30.000	32.000	27.061	48,470
2022-05-17	30.500	31.550	30.000	31.550	26.681	32,262
2022-05-16	29.500	31.500	29.500	31.400	26.554	39,009
2022-05-13	28.500	31.000	28.500	30.850	26.089	36,039

← NewerPage 18 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.