Synnex Technology International Corporation (2347.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM 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 | 86.00 | 87.10 | 85.60 | 85.90 | 85.90 | 7,002,573 |
| 19 Jun 2024 | 85.30 | 87.20 | 84.90 | 86.50 | 86.50 | 6,837,356 |
| 18 Jun 2024 | 83.20 | 85.70 | 82.80 | 85.00 | 85.00 | 8,083,524 |
| 17 Jun 2024 | 83.00 | 83.30 | 82.10 | 82.80 | 82.80 | 3,924,630 |
| 14 Jun 2024 | 83.00 | 83.40 | 82.50 | 82.80 | 82.80 | 2,269,858 |
| 13 Jun 2024 | 83.50 | 83.70 | 82.70 | 83.40 | 83.40 | 5,557,609 |
| 12 Jun 2024 | 84.00 | 84.10 | 82.70 | 82.70 | 82.70 | 2,497,532 |
| 11 Jun 2024 | 82.20 | 84.30 | 82.20 | 83.60 | 83.60 | 5,402,697 |
| 07 Jun 2024 | 83.40 | 84.00 | 82.40 | 82.60 | 82.60 | 4,596,813 |
| 06 Jun 2024 | 81.90 | 83.70 | 81.90 | 83.20 | 83.20 | 5,580,442 |
| 05 Jun 2024 | 82.90 | 83.90 | 81.10 | 81.90 | 81.90 | 15,700,953 |
| 04 Jun 2024 | 82.80 | 83.60 | 81.90 | 82.70 | 82.70 | 29,094,363 |
| 03 Jun 2024 | 84.20 | 85.00 | 81.90 | 83.50 | 83.50 | 29,423,738 |
| 31 May 2024 | 84.20 | 84.90 | 81.60 | 84.40 | 84.40 | 50,858,410 |
| 30 May 2024 | 86.60 | 86.70 | 81.50 | 85.40 | 85.40 | 42,344,211 |
| 29 May 2024 | 88.70 | 88.80 | 86.70 | 87.40 | 87.40 | 23,549,023 |
| 28 May 2024 | 86.80 | 90.20 | 85.60 | 88.70 | 88.70 | 23,972,118 |
| 27 May 2024 | 83.40 | 88.10 | 81.60 | 87.00 | 87.00 | 19,197,600 |
| 24 May 2024 | 82.70 | 83.60 | 81.40 | 83.40 | 83.40 | 11,228,142 |
| 23 May 2024 | 81.20 | 82.70 | 81.10 | 82.70 | 82.70 | 9,793,149 |
| 22 May 2024 | 83.90 | 84.10 | 80.70 | 81.30 | 81.30 | 11,731,517 |
| 21 May 2024 | 83.80 | 85.00 | 83.10 | 83.30 | 83.30 | 4,636,932 |
| 20 May 2024 | 84.40 | 84.60 | 81.80 | 84.00 | 84.00 | 10,338,628 |
| 17 May 2024 | 87.00 | 87.50 | 85.10 | 85.10 | 85.10 | 6,874,771 |
| 16 May 2024 | 86.50 | 88.60 | 86.00 | 86.60 | 86.60 | 6,013,730 |
| 15 May 2024 | 84.80 | 88.70 | 84.80 | 86.50 | 86.50 | 5,747,285 |
| 14 May 2024 | 86.00 | 86.50 | 84.70 | 85.30 | 85.30 | 2,895,417 |
| 13 May 2024 | 85.90 | 86.80 | 84.30 | 85.90 | 85.90 | 4,040,206 |
| 10 May 2024 | 80.80 | 86.50 | 80.80 | 85.90 | 85.90 | 8,793,879 |
| 09 May 2024 | 81.40 | 81.50 | 79.80 | 80.80 | 80.80 | 3,053,263 |
| 08 May 2024 | 82.20 | 82.60 | 81.50 | 81.60 | 81.60 | 2,013,788 |
| 07 May 2024 | 82.20 | 82.80 | 81.50 | 82.70 | 82.70 | 3,651,128 |
| 06 May 2024 | 81.00 | 82.00 | 80.80 | 81.90 | 81.90 | 3,894,283 |
| 03 May 2024 | 81.90 | 82.00 | 80.00 | 80.20 | 80.20 | 4,009,183 |
| 02 May 2024 | 78.90 | 81.50 | 78.90 | 81.50 | 81.50 | 6,227,603 |
| 30 Apr 2024 | 78.20 | 80.00 | 77.90 | 79.80 | 79.80 | 4,421,555 |
| 29 Apr 2024 | 76.00 | 79.00 | 76.00 | 79.00 | 79.00 | 4,169,234 |
| 26 Apr 2024 | 76.60 | 77.20 | 75.60 | 76.50 | 76.50 | 5,121,801 |
| 25 Apr 2024 | 77.40 | 78.20 | 77.10 | 77.10 | 77.10 | 5,130,143 |
| 24 Apr 2024 | 78.10 | 79.20 | 78.10 | 79.20 | 79.20 | 5,233,970 |
| 23 Apr 2024 | 77.60 | 79.50 | 76.60 | 79.30 | 79.30 | 6,534,689 |
| 22 Apr 2024 | 76.80 | 78.90 | 76.00 | 78.70 | 78.70 | 10,343,083 |
| 19 Apr 2024 | 76.90 | 78.60 | 75.10 | 77.30 | 77.30 | 13,151,650 |
| 18 Apr 2024 | 76.20 | 78.10 | 76.20 | 76.90 | 76.90 | 6,968,337 |
| 17 Apr 2024 | 75.70 | 77.00 | 75.00 | 77.00 | 77.00 | 5,923,820 |
| 16 Apr 2024 | 76.00 | 76.90 | 75.00 | 75.80 | 75.80 | 7,858,198 |
| 15 Apr 2024 | 76.20 | 77.20 | 76.00 | 76.40 | 76.40 | 5,798,646 |
| 12 Apr 2024 | 75.80 | 76.50 | 74.30 | 76.20 | 76.20 | 4,644,124 |
| 11 Apr 2024 | 76.70 | 77.00 | 76.00 | 76.50 | 76.50 | 3,513,073 |
| 10 Apr 2024 | 76.50 | 76.90 | 75.50 | 76.80 | 76.80 | 3,425,318 |
| 09 Apr 2024 | 75.80 | 77.30 | 75.80 | 76.90 | 76.90 | 3,340,245 |
| 08 Apr 2024 | 75.90 | 76.90 | 75.10 | 76.30 | 76.30 | 4,597,052 |
| 03 Apr 2024 | 77.00 | 77.10 | 75.60 | 76.10 | 76.10 | 3,390,350 |
| 02 Apr 2024 | 76.20 | 77.40 | 76.20 | 77.00 | 77.00 | 4,851,323 |
| 01 Apr 2024 | 77.70 | 78.50 | 75.40 | 75.90 | 75.90 | 4,672,633 |
| 29 Mar 2024 | 78.00 | 78.40 | 77.40 | 77.40 | 77.40 | 1,949,000 |
| 28 Mar 2024 | 78.50 | 79.20 | 77.80 | 78.40 | 78.40 | 2,654,167 |
| 27 Mar 2024 | 77.80 | 78.60 | 77.80 | 78.50 | 78.50 | 2,869,433 |
| 26 Mar 2024 | 77.60 | 78.40 | 76.70 | 78.40 | 78.40 | 4,785,719 |
| 25 Mar 2024 | 77.60 | 78.40 | 77.50 | 78.10 | 78.10 | 2,756,400 |
| 22 Mar 2024 | 78.00 | 78.80 | 77.10 | 78.40 | 78.40 | 4,180,808 |
| 21 Mar 2024 | 78.60 | 78.70 | 76.80 | 78.50 | 78.50 | 8,241,225 |
| 20 Mar 2024 | 79.00 | 79.00 | 77.60 | 78.20 | 78.20 | 6,533,399 |
| 19 Mar 2024 | 79.50 | 80.40 | 78.40 | 79.00 | 79.00 | 8,967,662 |
| 18 Mar 2024 | 80.20 | 81.00 | 77.70 | 80.10 | 80.10 | 9,306,107 |
| 15 Mar 2024 | 76.90 | 80.00 | 76.50 | 79.50 | 79.50 | 11,894,658 |
| 14 Mar 2024 | 79.40 | 80.10 | 76.50 | 76.90 | 76.90 | 7,495,734 |
| 13 Mar 2024 | 75.00 | 79.20 | 75.00 | 78.10 | 78.10 | 8,222,023 |
| 12 Mar 2024 | 74.10 | 75.70 | 74.10 | 75.30 | 75.30 | 5,273,507 |
| 11 Mar 2024 | 74.70 | 75.00 | 73.50 | 74.00 | 74.00 | 2,608,616 |
| 08 Mar 2024 | 75.80 | 76.20 | 74.50 | 74.70 | 74.70 | 3,215,668 |
| 07 Mar 2024 | 75.50 | 76.30 | 75.40 | 76.00 | 76.00 | 4,209,109 |
| 06 Mar 2024 | 75.50 | 76.30 | 75.20 | 76.00 | 76.00 | 4,075,645 |
| 05 Mar 2024 | 75.90 | 76.20 | 74.60 | 75.50 | 75.50 | 4,410,702 |
| 04 Mar 2024 | 76.60 | 77.10 | 75.90 | 76.50 | 76.50 | 2,866,276 |
| 01 Mar 2024 | 76.80 | 77.40 | 76.20 | 76.70 | 76.70 | 2,092,509 |
| 29 Feb 2024 | 76.60 | 77.80 | 76.00 | 77.80 | 77.80 | 6,806,461 |
| 27 Feb 2024 | 76.20 | 77.10 | 76.00 | 76.30 | 76.30 | 4,616,105 |
| 26 Feb 2024 | 75.80 | 76.40 | 75.60 | 76.00 | 76.00 | 3,268,774 |
| 23 Feb 2024 | 76.30 | 76.50 | 75.80 | 76.10 | 76.10 | 2,564,055 |
| 22 Feb 2024 | 76.00 | 76.40 | 75.30 | 76.30 | 76.30 | 4,444,015 |
| 21 Feb 2024 | 75.80 | 75.90 | 75.50 | 75.90 | 75.90 | 3,279,160 |
| 20 Feb 2024 | 74.70 | 76.00 | 74.40 | 75.50 | 75.50 | 3,832,115 |
| 19 Feb 2024 | 74.70 | 74.80 | 73.70 | 74.70 | 74.70 | 2,619,759 |
| 16 Feb 2024 | 73.80 | 75.80 | 73.50 | 74.10 | 74.10 | 5,065,510 |
| 15 Feb 2024 | 72.20 | 73.00 | 71.90 | 73.00 | 73.00 | 4,339,779 |
| 05 Feb 2024 | 71.00 | 72.20 | 71.00 | 71.50 | 71.50 | 2,542,793 |
| 02 Feb 2024 | 73.00 | 73.00 | 72.00 | 72.30 | 72.30 | 2,346,632 |
| 01 Feb 2024 | 72.10 | 72.70 | 71.70 | 72.70 | 72.70 | 3,723,559 |
| 31 Jan 2024 | 71.90 | 72.10 | 71.30 | 72.00 | 72.00 | 2,120,036 |
| 30 Jan 2024 | 72.70 | 72.70 | 71.20 | 71.80 | 71.80 | 2,570,789 |
| 29 Jan 2024 | 72.30 | 72.80 | 72.00 | 72.70 | 72.70 | 1,044,697 |
| 26 Jan 2024 | 72.50 | 73.10 | 72.30 | 72.70 | 72.70 | 2,255,369 |
| 25 Jan 2024 | 72.90 | 72.90 | 72.30 | 72.70 | 72.70 | 1,265,373 |
| 24 Jan 2024 | 71.90 | 72.90 | 71.60 | 72.60 | 72.60 | 3,145,298 |
| 23 Jan 2024 | 71.80 | 72.20 | 71.10 | 71.60 | 71.60 | 2,198,687 |
| 22 Jan 2024 | 70.10 | 71.80 | 70.10 | 71.80 | 71.80 | 3,668,830 |
| 19 Jan 2024 | 68.50 | 70.10 | 68.40 | 70.10 | 70.10 | 2,192,580 |
| 18 Jan 2024 | 69.50 | 69.80 | 69.00 | 69.00 | 69.00 | 3,440,668 |
| 17 Jan 2024 | 69.90 | 70.50 | 69.40 | 69.90 | 69.90 | 7,107,900 |
| *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.