Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
65,913.16 +823.95 (+1.27%) CMC Crypto 200
1,377.00 -5.66 (-0.41%)
Syncomm Technology Corp. (3150.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 02:51PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 49.50 | 50.30 | 48.80 | 49.90 | 49.90 | 158,316 |
| 19 Jun 2024 | 50.20 | 50.20 | 48.50 | 49.20 | 49.20 | 187,818 |
| 18 Jun 2024 | 48.10 | 52.60 | 47.50 | 47.80 | 47.80 | 244,386 |
| 17 Jun 2024 | 46.80 | 48.00 | 45.50 | 46.80 | 46.80 | 225,557 |
| 14 Jun 2024 | 48.50 | 48.50 | 47.00 | 47.20 | 47.20 | 251,686 |
| 13 Jun 2024 | 49.20 | 49.50 | 48.10 | 48.50 | 48.50 | 119,475 |
| 12 Jun 2024 | 49.50 | 50.40 | 48.10 | 49.00 | 49.00 | 168,739 |
| 11 Jun 2024 | 53.00 | 55.50 | 47.50 | 50.40 | 50.40 | 283,559 |
| 07 Jun 2024 | 54.50 | 57.80 | 53.00 | 55.50 | 55.50 | 177,085 |
| 06 Jun 2024 | 57.00 | 57.00 | 55.20 | 55.60 | 55.60 | 70,458 |
| 05 Jun 2024 | 57.20 | 57.50 | 55.40 | 56.00 | 56.00 | 68,031 |
| 04 Jun 2024 | 55.80 | 58.60 | 55.80 | 57.00 | 57.00 | 22,033 |
| 03 Jun 2024 | 56.00 | 58.60 | 55.90 | 56.10 | 56.10 | 106,807 |
| 31 May 2024 | 58.70 | 59.30 | 55.50 | 58.20 | 58.20 | 143,220 |
| 30 May 2024 | 58.00 | 61.00 | 58.00 | 60.00 | 60.00 | 185,733 |
| 29 May 2024 | 60.30 | 62.80 | 57.30 | 59.50 | 59.50 | 456,391 |
| 28 May 2024 | 53.80 | 60.20 | 53.80 | 60.00 | 60.00 | 605,566 |
| 27 May 2024 | 52.40 | 54.70 | 52.00 | 53.60 | 53.60 | 115,301 |
| 24 May 2024 | 50.40 | 51.20 | 49.10 | 50.70 | 50.70 | 156,255 |
| 23 May 2024 | 49.35 | 50.50 | 49.35 | 49.70 | 49.70 | 51,941 |
| 22 May 2024 | 48.20 | 50.50 | 48.20 | 49.80 | 49.80 | 108,787 |
| 21 May 2024 | 48.20 | 48.20 | 46.60 | 47.20 | 47.20 | 48,630 |
| 20 May 2024 | 47.80 | 50.10 | 47.30 | 47.30 | 47.30 | 61,351 |
| 17 May 2024 | 49.00 | 49.40 | 47.80 | 48.05 | 48.05 | 67,481 |
| 16 May 2024 | 49.00 | 50.30 | 49.00 | 50.00 | 50.00 | 40,865 |
| 15 May 2024 | 48.00 | 51.00 | 48.00 | 50.20 | 50.20 | 100,531 |
| 14 May 2024 | 47.50 | 50.20 | 47.50 | 49.20 | 49.20 | 79,048 |
| 13 May 2024 | 47.40 | 49.20 | 47.00 | 48.00 | 48.00 | 54,280 |
| 10 May 2024 | 46.85 | 47.20 | 46.00 | 47.00 | 47.00 | 64,293 |
| 09 May 2024 | 47.00 | 47.40 | 46.70 | 47.40 | 47.40 | 31,420 |
| 08 May 2024 | 47.20 | 47.60 | 46.40 | 46.80 | 46.80 | 44,470 |
| 07 May 2024 | 46.60 | 47.50 | 46.35 | 47.20 | 47.20 | 25,562 |
| 06 May 2024 | 47.90 | 48.20 | 46.70 | 48.00 | 48.00 | 45,131 |
| 03 May 2024 | 47.90 | 47.90 | 46.50 | 47.90 | 47.90 | 2,204 |
| 02 May 2024 | 46.00 | 48.05 | 46.00 | 47.90 | 47.90 | 13,919 |
| 30 Apr 2024 | 48.05 | 48.05 | 46.30 | 47.85 | 47.85 | 19,068 |
| 29 Apr 2024 | 47.85 | 48.15 | 45.80 | 47.85 | 47.85 | 29,341 |
| 29 Apr 2024 | 0.8 Dividend | |||||
| 26 Apr 2024 | 48.50 | 48.50 | 46.50 | 48.45 | 47.65 | 45,797 |
| 25 Apr 2024 | 48.30 | 48.80 | 46.80 | 47.50 | 46.72 | 35,166 |
| 24 Apr 2024 | 47.35 | 51.20 | 47.35 | 49.00 | 48.19 | 85,985 |
| 23 Apr 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 46.57 | 1,120 |
| 22 Apr 2024 | 47.00 | 47.50 | 45.80 | 46.40 | 45.63 | 128,055 |
| 19 Apr 2024 | 49.90 | 50.00 | 46.70 | 47.50 | 46.72 | 89,530 |
| 18 Apr 2024 | 51.50 | 51.50 | 48.45 | 50.20 | 49.37 | 18,756 |
| 17 Apr 2024 | 49.70 | 51.80 | 49.70 | 50.00 | 49.17 | 34,384 |
| 16 Apr 2024 | 49.00 | 50.40 | 48.50 | 49.70 | 48.88 | 43,199 |
| 15 Apr 2024 | 50.30 | 51.20 | 48.80 | 50.20 | 49.37 | 36,735 |
| 12 Apr 2024 | 51.30 | 53.30 | 51.00 | 52.30 | 51.44 | 20,574 |
| 11 Apr 2024 | 51.30 | 53.90 | 51.30 | 52.60 | 51.73 | 7,786 |
| 10 Apr 2024 | 52.20 | 53.70 | 52.20 | 53.50 | 52.62 | 19,215 |
| 09 Apr 2024 | 52.30 | 54.20 | 52.00 | 53.20 | 52.32 | 31,955 |
| 08 Apr 2024 | 53.50 | 56.20 | 52.00 | 53.80 | 52.91 | 90,969 |
| 03 Apr 2024 | 50.50 | 53.30 | 50.50 | 53.00 | 52.12 | 102,948 |
| 02 Apr 2024 | 51.50 | 52.50 | 49.50 | 51.00 | 50.16 | 102,244 |
| 01 Apr 2024 | 50.70 | 52.00 | 48.20 | 49.50 | 48.68 | 43,885 |
| 29 Mar 2024 | 48.50 | 50.80 | 47.50 | 50.50 | 49.67 | 56,358 |
| 28 Mar 2024 | 48.80 | 50.00 | 44.95 | 48.60 | 47.80 | 261,821 |
| 27 Mar 2024 | 50.80 | 53.00 | 48.30 | 49.50 | 48.68 | 198,016 |
| 26 Mar 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 53.31 | - |
| 25 Mar 2024 | 55.00 | 56.80 | 53.00 | 54.20 | 53.31 | 67,070 |
| 22 Mar 2024 | 53.10 | 55.20 | 52.80 | 54.80 | 53.90 | 73,114 |
| 21 Mar 2024 | 54.70 | 56.20 | 53.50 | 54.30 | 53.40 | 76,124 |
| 20 Mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.58 | - |
| 19 Mar 2024 | 56.00 | 56.20 | 54.30 | 55.50 | 54.58 | 36,635 |
| 18 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.06 | - |
| 15 Mar 2024 | 57.30 | 57.50 | 55.50 | 57.00 | 56.06 | 43,361 |
| 14 Mar 2024 | 57.00 | 57.10 | 54.80 | 57.00 | 56.06 | 18,175 |
| 13 Mar 2024 | 57.30 | 57.30 | 54.70 | 56.80 | 55.86 | 42,182 |
| 12 Mar 2024 | 57.00 | 57.00 | 55.50 | 57.00 | 56.06 | 6,650 |
| 11 Mar 2024 | 57.10 | 57.30 | 56.00 | 56.90 | 55.96 | 68,302 |
| 08 Mar 2024 | 55.20 | 58.80 | 55.20 | 57.20 | 56.26 | 82,278 |
| 07 Mar 2024 | 58.90 | 58.90 | 53.20 | 55.10 | 54.19 | 236,467 |
| 06 Mar 2024 | 61.50 | 61.50 | 58.10 | 58.80 | 57.83 | 129,060 |
| 05 Mar 2024 | 62.30 | 62.30 | 55.50 | 61.70 | 60.68 | 206,425 |
| 04 Mar 2024 | 62.20 | 66.00 | 59.80 | 62.10 | 61.07 | 344,144 |
| 01 Mar 2024 | 60.20 | 65.30 | 59.10 | 62.20 | 61.17 | 379,831 |
| 29 Feb 2024 | 54.50 | 60.30 | 54.50 | 60.10 | 59.11 | 258,543 |
| 27 Feb 2024 | 55.50 | 57.50 | 54.00 | 54.90 | 53.99 | 134,210 |
| 26 Feb 2024 | 54.40 | 57.30 | 54.40 | 57.20 | 56.26 | 70,046 |
| 23 Feb 2024 | 55.00 | 59.30 | 54.60 | 56.00 | 55.08 | 169,024 |
| 22 Feb 2024 | 54.30 | 55.20 | 52.00 | 54.20 | 53.31 | 78,258 |
| 21 Feb 2024 | 55.70 | 56.00 | 53.00 | 54.00 | 53.11 | 261,245 |
| 20 Feb 2024 | 58.90 | 59.50 | 55.70 | 56.50 | 55.57 | 165,916 |
| 19 Feb 2024 | 59.50 | 62.00 | 57.50 | 58.00 | 57.04 | 220,305 |
| 16 Feb 2024 | 55.50 | 62.30 | 55.50 | 61.20 | 60.19 | 260,989 |
| 15 Feb 2024 | 57.00 | 57.90 | 52.00 | 56.80 | 55.86 | 358,914 |
| 05 Feb 2024 | 66.70 | 69.30 | 55.30 | 56.80 | 55.86 | 1,070,671 |
| 02 Feb 2024 | 68.80 | 71.90 | 67.00 | 67.50 | 66.39 | 872,546 |
| 01 Feb 2024 | 63.00 | 68.50 | 60.40 | 68.30 | 67.17 | 845,613 |
| 31 Jan 2024 | 58.80 | 64.80 | 53.70 | 64.80 | 63.73 | 722,019 |
| 30 Jan 2024 | 60.00 | 65.20 | 55.20 | 57.00 | 56.06 | 775,819 |
| 29 Jan 2024 | 50.00 | 63.00 | 48.00 | 59.20 | 58.22 | 990,954 |
| 26 Jan 2024 | 45.20 | 50.50 | 43.70 | 50.20 | 49.37 | 623,414 |
| 25 Jan 2024 | 42.00 | 45.40 | 41.80 | 44.70 | 43.96 | 874,491 |
| 24 Jan 2024 | 40.85 | 42.00 | 40.30 | 41.20 | 40.52 | 21,563 |
| 23 Jan 2024 | 39.00 | 40.90 | 39.00 | 40.65 | 39.98 | 58,986 |
| 22 Jan 2024 | 40.00 | 40.80 | 39.65 | 40.40 | 39.73 | 36,108 |
| 19 Jan 2024 | 39.65 | 41.70 | 39.65 | 40.15 | 39.49 | 75,895 |
| 18 Jan 2024 | 39.65 | 41.85 | 39.60 | 40.00 | 39.34 | 125,425 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.