Syncomm Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	28.500	29.500	27.300	28.500	24.101	16,231
2022-05-11	28.850	31.350	28.600	29.000	24.524	58,892
2022-05-10	27.550	29.000	27.550	28.850	24.397	24,294
2022-05-09	29.800	30.900	27.550	28.500	24.101	55,167
2022-05-06	30.200	31.250	29.800	31.250	26.427	13,120
2022-05-05	30.800	31.650	29.300	31.650	26.765	15,266
2022-05-04	30.000	30.700	29.300	30.700	25.962	5,606
2022-05-03	30.500	30.600	29.300	30.200	25.539	3,052
2022-04-29	30.200	30.500	29.100	30.500	25.793	2,616
2022-04-28	29.000	30.200	28.700	30.200	25.539	13,966
2022-04-27	29.000	29.850	28.400	29.850	25.243	31,186
2022-04-26	29.750	30.500	29.000	30.500	25.793	4,829
2022-04-25	29.500	30.000	28.400	29.750	25.159	59,650
2022-04-22	30.200	31.000	29.500	31.000	26.216	10,102
2022-04-21	30.300	31.500	30.150	31.200	26.385	45,163
2022-04-20	30.350	31.750	30.000	31.750	26.850	17,159
2022-04-19	30.500	32.100	30.500	31.800	26.892	6,511
2022-04-18	31.050	32.200	30.600	32.000	27.061	20,907
2022-04-15	31.500	32.600	31.100	32.200	27.230	19,733
2022-04-14	31.550	33.150	31.550	33.150	28.034	10,007
2022-04-13	32.300	33.150	31.500	33.150	28.034	33,661
2022-04-12	31.500	33.150	31.500	32.300	27.315	44,113
2022-04-11	33.700	35.400	31.300	33.000	27.907	91,717
2022-04-08	33.900	35.200	33.500	34.200	28.922	55,510
2022-04-07	35.300	36.000	33.700	35.400	29.937	69,368
2022-04-06	37.000	37.000	35.300	36.800	31.120	6,052
2022-04-01	37.000	37.000	35.200	37.000	31.290	7,012
2022-03-31	36.850	37.000	35.000	37.000	31.290	42,105
2022-03-30	37.300	37.300	35.600	36.700	31.036	35,364
2022-03-29	37.200	37.300	35.700	37.300	31.543	8,814
2022-03-28	37.000	37.200	35.700	37.200	31.459	9,359
2022-03-25	36.500	37.000	35.850	37.000	31.290	13,001
2022-03-24	36.100	36.500	35.650	36.350	30.740	45,512
2022-03-23	36.300	36.500	35.700	36.300	30.698	52,801
2022-03-22	36.200	36.500	35.800	36.300	30.698	24,318
2022-03-21	35.800	36.500	35.500	36.000	30.444	70,530
2022-03-18	36.600	36.600	35.800	36.500	30.867	37,560
2022-03-17	36.800	36.800	35.600	36.650	30.994	71,034
2022-03-16	35.600	37.150	35.500	36.700	31.036	35,205
2022-03-15	38.000	38.000	35.300	37.150	31.416	68,505
2022-03-14	37.700	38.000	36.500	38.000	32.135	58,186
2022-03-11	38.000	38.000	36.800	37.700	31.882	7,031
2022-03-10	37.500	37.900	36.800	37.900	32.051	10,050
2022-03-09	35.450	37.400	35.450	37.400	31.628	31,022
2022-03-08	37.500	37.500	35.450	37.000	31.290	45,675
2022-03-07	37.050	39.000	36.200	36.300	30.698	133,247
2022-03-04	37.700	39.000	37.500	38.700	32.727	39,037
2022-03-03	37.800	39.200	37.500	39.000	32.981	8,005
2022-03-02	37.800	39.200	37.600	39.000	32.981	40,309
2022-03-01	37.800	39.000	37.750	38.700	32.727	30,823
2022-02-25	36.900	39.450	36.900	39.000	32.981	26,522
2022-02-24	40.500	40.500	37.000	38.000	32.135	114,183
2022-02-23	37.350	40.600	37.350	40.500	34.249	218,244
2022-02-22	37.500	39.200	37.350	39.200	33.150	43,006
2022-02-21	38.500	40.000	38.000	39.200	33.150	72,057
2022-02-18	38.500	38.500	36.700	37.000	31.290	8,708
2022-02-17	37.300	38.900	37.000	38.600	32.643	39,510
2022-02-16	37.600	39.700	37.000	38.700	32.727	160,656
2022-02-15	34.800	38.000	34.800	37.600	31.797	59,264
2022-02-14	35.100	36.600	34.800	36.550	30.909	46,275

← NewerPage 19 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.