Syncomm Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	37.500	37.500	34.500	37.000	31.290	168,078
2022-02-10	37.400	38.200	36.700	37.200	31.459	50,455
2022-02-09	36.000	37.600	36.000	37.400	31.628	34,766
2022-02-08	36.000	37.700	36.000	37.650	31.839	29,123
2022-02-07	36.500	38.200	36.200	37.100	31.374	102,255
2022-01-26	38.000	38.200	36.400	38.000	32.135	40,320
2022-01-25	37.350	38.000	36.600	38.000	32.135	78,108
2022-01-24	39.000	39.000	37.050	38.000	32.135	52,464
2022-01-21	37.900	39.500	37.450	38.500	32.558	57,352
2022-01-20	37.600	39.550	37.600	39.550	33.446	22,386
2022-01-19	38.600	40.100	37.500	39.400	33.319	146,130
2022-01-18	39.500	40.000	38.500	39.500	33.404	142,505
2022-01-17	40.000	40.600	39.500	40.200	33.996	111,604
2022-01-14	39.700	41.000	38.700	40.000	33.827	89,008
2022-01-13	40.000	41.200	39.150	40.700	34.419	143,608
2022-01-12	38.500	40.200	38.400	40.000	33.827	81,443
2022-01-11	38.500	40.000	38.500	40.000	33.827	65,343
2022-01-10	38.800	40.000	37.050	39.700	33.573	138,182
2022-01-07	37.300	39.250	37.000	38.800	32.812	210,260
2022-01-06	40.300	40.300	36.000	38.900	32.896	577,953
2022-01-05	34.500	42.200	34.500	41.700	35.264	1,009,439
2022-01-04	34.300	35.700	34.300	35.700	30.190	228,740
2022-01-03	33.800	35.200	33.800	35.050	29.641	201,145
2021-12-30	33.700	35.200	33.700	35.200	29.767	109,563
2021-12-29	33.800	35.000	33.600	34.500	29.175	171,058
2021-12-28	34.950	35.200	33.800	34.000	28.753	314,315
2021-12-27	34.100	35.400	33.850	35.400	29.937	178,548
2021-12-24	35.000	35.600	33.700	34.500	29.175	205,184
2021-12-23	34.200	35.300	33.800	35.000	29.598	246,299
2021-12-22	34.500	35.700	34.200	34.300	29.006	174,211
2021-12-21	35.400	36.000	33.500	34.400	29.091	275,069
2021-12-20	33.500	35.500	33.500	34.450	29.133	90,024
2021-12-17	34.100	35.000	33.500	34.200	28.922	298,289
2021-12-16	34.700	35.900	34.200	35.300	29.852	271,399
2021-12-15	35.700	35.700	34.500	34.700	29.345	138,538
2021-12-14	37.000	38.000	34.500	34.900	29.514	542,644
2021-12-13	37.300	39.200	37.000	37.900	32.051	272,755
2021-12-10	38.600	39.500	37.500	38.400	32.474	272,507
2021-12-09	39.800	41.500	38.200	39.200	33.150	382,919
2021-12-08	39.200	42.300	38.500	40.900	34.588	296,191
2021-12-07	38.000	39.500	38.000	39.200	33.150	169,016
2021-12-06	39.700	40.500	38.400	39.500	33.404	200,985
2021-12-03	39.500	40.000	38.500	39.500	33.404	128,868
2021-12-02	38.500	40.100	38.300	39.200	33.150	112,456
2021-12-01	38.600	40.300	38.500	39.300	33.235	188,296
2021-11-30	37.500	39.450	37.500	39.200	33.150	117,918
2021-11-29	37.500	39.600	37.350	39.200	33.150	167,413
2021-11-26	41.200	41.200	38.200	39.300	33.235	306,123
2021-11-25	40.000	41.300	39.300	41.150	34.799	133,586
2021-11-24	41.200	41.400	39.500	40.800	34.503	126,232
2021-11-23	40.300	41.500	39.500	40.900	34.588	124,944
2021-11-22	41.000	41.200	39.150	40.300	34.080	203,149
2021-11-19	42.500	42.600	40.600	42.000	35.518	110,942
2021-11-18	40.500	45.500	40.500	42.300	35.772	384,745
2021-11-17	39.700	43.150	39.000	42.000	35.518	308,899
2021-11-16	45.600	48.400	39.550	41.500	35.095	805,981
2021-11-15	41.500	48.600	41.000	47.800	40.423	585,213
2021-11-12	37.000	41.500	36.600	41.400	35.011	519,052
2021-11-11	36.900	37.200	35.650	36.900	31.205	132,979
2021-11-10	37.000	38.500	35.750	37.000	31.290	301,206

← NewerPage 20 of 21 · 1,212 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.