Synnex Technology International Corporation (2347.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 81.00 | 82.00 | 80.80 | 81.90 | 81.90 | 3,920,438 |
| May 03, 2024 | 81.90 | 82.00 | 80.00 | 80.20 | 80.20 | 4,009,183 |
| May 02, 2024 | 78.90 | 81.50 | 78.90 | 81.50 | 81.50 | 6,227,603 |
| Apr 30, 2024 | 78.20 | 80.00 | 77.90 | 79.80 | 79.80 | 4,421,555 |
| Apr 29, 2024 | 76.00 | 79.00 | 76.00 | 79.00 | 79.00 | 4,169,234 |
| Apr 26, 2024 | 76.60 | 77.20 | 75.60 | 76.50 | 76.50 | 5,121,801 |
| Apr 25, 2024 | 77.40 | 78.20 | 77.10 | 77.10 | 77.10 | 5,130,143 |
| Apr 24, 2024 | 78.10 | 79.20 | 78.10 | 79.20 | 79.20 | 5,233,970 |
| Apr 23, 2024 | 77.60 | 79.50 | 76.60 | 79.30 | 79.30 | 6,534,689 |
| Apr 22, 2024 | 76.80 | 78.90 | 76.00 | 78.70 | 78.70 | 10,343,083 |
| Apr 19, 2024 | 76.90 | 78.60 | 75.10 | 77.30 | 77.30 | 13,151,650 |
| Apr 18, 2024 | 76.20 | 78.10 | 76.20 | 76.90 | 76.90 | 6,968,337 |
| Apr 17, 2024 | 75.70 | 77.00 | 75.00 | 77.00 | 77.00 | 5,923,820 |
| Apr 16, 2024 | 76.00 | 76.90 | 75.00 | 75.80 | 75.80 | 7,858,198 |
| Apr 15, 2024 | 76.20 | 77.20 | 76.00 | 76.40 | 76.40 | 5,798,646 |
| Apr 12, 2024 | 75.80 | 76.50 | 74.30 | 76.20 | 76.20 | 4,644,124 |
| Apr 11, 2024 | 76.70 | 77.00 | 76.00 | 76.50 | 76.50 | 3,513,073 |
| Apr 10, 2024 | 76.50 | 76.90 | 75.50 | 76.80 | 76.80 | 3,425,318 |
| Apr 09, 2024 | 75.80 | 77.30 | 75.80 | 76.90 | 76.90 | 3,340,245 |
| Apr 08, 2024 | 75.90 | 76.90 | 75.10 | 76.30 | 76.30 | 4,597,052 |
| Apr 03, 2024 | 77.00 | 77.10 | 75.60 | 76.10 | 76.10 | 3,390,350 |
| Apr 02, 2024 | 76.20 | 77.40 | 76.20 | 77.00 | 77.00 | 4,851,323 |
| Apr 01, 2024 | 77.70 | 78.50 | 75.40 | 75.90 | 75.90 | 4,672,633 |
| Mar 29, 2024 | 78.00 | 78.40 | 77.40 | 77.40 | 77.40 | 1,949,000 |
| Mar 28, 2024 | 78.50 | 79.20 | 77.80 | 78.40 | 78.40 | 2,654,167 |
| Mar 27, 2024 | 77.80 | 78.60 | 77.80 | 78.50 | 78.50 | 2,869,433 |
| Mar 26, 2024 | 77.60 | 78.40 | 76.70 | 78.40 | 78.40 | 4,785,719 |
| Mar 25, 2024 | 77.60 | 78.40 | 77.50 | 78.10 | 78.10 | 2,756,400 |
| Mar 22, 2024 | 78.00 | 78.80 | 77.10 | 78.40 | 78.40 | 4,180,808 |
| Mar 21, 2024 | 78.60 | 78.70 | 76.80 | 78.50 | 78.50 | 8,241,225 |
| Mar 20, 2024 | 79.00 | 79.00 | 77.60 | 78.20 | 78.20 | 6,533,399 |
| Mar 19, 2024 | 79.50 | 80.40 | 78.40 | 79.00 | 79.00 | 8,967,662 |
| Mar 18, 2024 | 80.20 | 81.00 | 77.70 | 80.10 | 80.10 | 9,306,107 |
| Mar 15, 2024 | 76.90 | 80.00 | 76.50 | 79.50 | 79.50 | 11,894,658 |
| Mar 14, 2024 | 79.40 | 80.10 | 76.50 | 76.90 | 76.90 | 7,495,734 |
| Mar 13, 2024 | 75.00 | 79.20 | 75.00 | 78.10 | 78.10 | 8,222,023 |
| Mar 12, 2024 | 74.10 | 75.70 | 74.10 | 75.30 | 75.30 | 5,273,507 |
| Mar 11, 2024 | 74.70 | 75.00 | 73.50 | 74.00 | 74.00 | 2,608,616 |
| Mar 08, 2024 | 75.80 | 76.20 | 74.50 | 74.70 | 74.70 | 3,215,668 |
| Mar 07, 2024 | 75.50 | 76.30 | 75.40 | 76.00 | 76.00 | 4,209,109 |
| Mar 06, 2024 | 75.50 | 76.30 | 75.20 | 76.00 | 76.00 | 4,075,645 |
| Mar 05, 2024 | 75.90 | 76.20 | 74.60 | 75.50 | 75.50 | 4,410,702 |
| Mar 04, 2024 | 76.60 | 77.10 | 75.90 | 76.50 | 76.50 | 2,866,276 |
| Mar 01, 2024 | 76.80 | 77.40 | 76.20 | 76.70 | 76.70 | 2,092,509 |
| Feb 29, 2024 | 76.60 | 77.80 | 76.00 | 77.80 | 77.80 | 6,806,461 |
| Feb 27, 2024 | 76.20 | 77.10 | 76.00 | 76.30 | 76.30 | 4,616,105 |
| Feb 26, 2024 | 75.80 | 76.40 | 75.60 | 76.00 | 76.00 | 3,268,774 |
| Feb 23, 2024 | 76.30 | 76.50 | 75.80 | 76.10 | 76.10 | 2,564,055 |
| Feb 22, 2024 | 76.00 | 76.40 | 75.30 | 76.30 | 76.30 | 4,444,015 |
| Feb 21, 2024 | 75.80 | 75.90 | 75.50 | 75.90 | 75.90 | 3,279,160 |
| Feb 20, 2024 | 74.70 | 76.00 | 74.40 | 75.50 | 75.50 | 3,832,115 |
| Feb 19, 2024 | 74.70 | 74.80 | 73.70 | 74.70 | 74.70 | 2,619,759 |
| Feb 16, 2024 | 73.80 | 75.80 | 73.50 | 74.10 | 74.10 | 5,065,510 |
| Feb 15, 2024 | 72.20 | 73.00 | 71.90 | 73.00 | 73.00 | 4,339,779 |
| Feb 05, 2024 | 71.00 | 72.20 | 71.00 | 71.50 | 71.50 | 2,542,793 |
| Feb 02, 2024 | 73.00 | 73.00 | 72.00 | 72.30 | 72.30 | 2,346,632 |
| Feb 01, 2024 | 72.10 | 72.70 | 71.70 | 72.70 | 72.70 | 3,723,559 |
| Jan 31, 2024 | 71.90 | 72.10 | 71.30 | 72.00 | 72.00 | 2,120,036 |
| Jan 30, 2024 | 72.70 | 72.70 | 71.20 | 71.80 | 71.80 | 2,570,789 |
| Jan 29, 2024 | 72.30 | 72.80 | 72.00 | 72.70 | 72.70 | 1,044,697 |
| Jan 26, 2024 | 72.50 | 73.10 | 72.30 | 72.70 | 72.70 | 2,255,369 |
| Jan 25, 2024 | 72.90 | 72.90 | 72.30 | 72.70 | 72.70 | 1,265,373 |
| Jan 24, 2024 | 71.90 | 72.90 | 71.60 | 72.60 | 72.60 | 3,145,298 |
| Jan 23, 2024 | 71.80 | 72.20 | 71.10 | 71.60 | 71.60 | 2,198,687 |
| Jan 22, 2024 | 70.10 | 71.80 | 70.10 | 71.80 | 71.80 | 3,668,830 |
| Jan 19, 2024 | 68.50 | 70.10 | 68.40 | 70.10 | 70.10 | 2,192,580 |
| Jan 18, 2024 | 69.50 | 69.80 | 69.00 | 69.00 | 69.00 | 3,440,668 |
| Jan 17, 2024 | 69.90 | 70.50 | 69.40 | 69.90 | 69.90 | 7,107,900 |
| Jan 16, 2024 | 69.30 | 70.30 | 68.90 | 70.30 | 70.30 | 4,998,400 |
| Jan 15, 2024 | 70.00 | 70.20 | 69.50 | 69.90 | 69.90 | 4,232,706 |
| Jan 12, 2024 | 69.00 | 69.60 | 68.90 | 69.60 | 69.60 | 3,553,684 |
| Jan 11, 2024 | 69.30 | 69.30 | 68.70 | 69.00 | 69.00 | 2,249,869 |
| Jan 10, 2024 | 69.90 | 69.90 | 68.80 | 68.80 | 68.80 | 1,694,494 |
| Jan 09, 2024 | 69.90 | 69.90 | 68.90 | 69.00 | 69.00 | 2,790,980 |
| Jan 08, 2024 | 70.20 | 70.40 | 69.30 | 69.70 | 69.70 | 2,904,093 |
| Jan 05, 2024 | 70.50 | 70.60 | 69.90 | 70.20 | 70.20 | 3,108,557 |
| Jan 04, 2024 | 70.00 | 70.60 | 69.60 | 70.60 | 70.60 | 3,741,376 |
| Jan 03, 2024 | 69.80 | 70.50 | 69.10 | 70.10 | 70.10 | 4,920,500 |
| Jan 02, 2024 | 70.40 | 70.60 | 70.10 | 70.10 | 70.10 | 2,057,737 |
| Dec 29, 2023 | 70.50 | 70.80 | 70.20 | 70.20 | 70.20 | 2,037,590 |
| Dec 28, 2023 | 70.30 | 70.90 | 70.10 | 70.50 | 70.50 | 2,912,399 |
| Dec 27, 2023 | 70.20 | 70.50 | 69.90 | 70.30 | 70.30 | 3,920,107 |
| Dec 26, 2023 | 69.80 | 70.20 | 69.30 | 70.20 | 70.20 | 3,611,209 |
| Dec 25, 2023 | 68.90 | 69.80 | 68.60 | 69.80 | 69.80 | 3,222,407 |
| Dec 22, 2023 | 68.10 | 69.10 | 68.00 | 69.10 | 69.10 | 4,394,697 |
| Dec 21, 2023 | 67.50 | 69.00 | 67.50 | 68.90 | 68.90 | 4,509,634 |
| Dec 20, 2023 | 68.80 | 68.80 | 67.50 | 68.60 | 68.60 | 4,737,301 |
| Dec 19, 2023 | 68.00 | 69.10 | 67.50 | 68.70 | 68.70 | 5,019,270 |
| Dec 18, 2023 | 68.00 | 68.90 | 67.60 | 68.80 | 68.80 | 3,572,703 |
| Dec 15, 2023 | 69.70 | 69.70 | 68.30 | 68.40 | 68.40 | 4,321,175 |
| Dec 14, 2023 | 69.00 | 69.40 | 68.60 | 69.40 | 69.40 | 3,797,076 |
| Dec 13, 2023 | 69.20 | 69.20 | 68.20 | 69.10 | 69.10 | 3,342,425 |
| Dec 12, 2023 | 69.40 | 69.40 | 68.40 | 69.20 | 69.20 | 3,506,307 |
| Dec 11, 2023 | 68.40 | 68.80 | 68.00 | 68.80 | 68.80 | 1,982,974 |
| Dec 08, 2023 | 67.20 | 68.00 | 66.70 | 67.70 | 67.70 | 2,074,491 |
| Dec 07, 2023 | 66.50 | 67.10 | 66.50 | 66.70 | 66.70 | 1,164,980 |
| Dec 06, 2023 | 66.90 | 67.10 | 66.30 | 66.50 | 66.50 | 2,013,980 |
| Dec 05, 2023 | 66.90 | 67.20 | 66.40 | 66.50 | 66.50 | 2,951,037 |
| Dec 04, 2023 | 68.20 | 68.90 | 67.20 | 67.40 | 67.40 | 2,532,578 |
| Dec 01, 2023 | 68.30 | 68.80 | 68.00 | 68.20 | 68.20 | 2,978,185 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.