Syncmold Enterprise Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 103.00 | 103.00 | 99.000 | 99.200 | 99.200 | 1,888,453 |
| 2024-08-01 | 101.00 | 107.00 | 101.00 | 105.50 | 105.50 | 2,572,398 |
| 2024-07-31 | 100.50 | 101.50 | 99.100 | 99.300 | 99.300 | 1,307,476 |
| 2024-07-30 | 99.900 | 102.00 | 98.700 | 100.50 | 100.50 | 2,196,722 |
| 2024-07-29 | 105.50 | 106.50 | 99.600 | 99.600 | 99.600 | 1,909,566 |
| 2024-07-26 | 99.600 | 107.00 | 98.000 | 104.50 | 104.50 | 2,752,471 |
| 2024-07-23 | 103.00 | 106.00 | 102.00 | 102.50 | 102.50 | 2,036,458 |
| 2024-07-22 | 107.00 | 108.50 | 101.00 | 101.00 | 101.00 | 2,829,051 |
| 2024-07-19 | 112.50 | 113.50 | 107.50 | 107.50 | 107.50 | 5,435,889 |
| 2024-07-18 | 112.50 | 115.50 | 112.00 | 114.50 | 114.50 | 3,771,946 |
| 2024-07-17 | 119.00 | 121.00 | 115.00 | 115.00 | 115.00 | 6,776,995 |
| 2024-07-16 | 115.00 | 119.00 | 114.50 | 116.50 | 116.50 | 9,698,215 |
| 2024-07-15 | 105.50 | 114.50 | 104.50 | 112.00 | 112.00 | 6,566,913 |
| 2024-07-12 | 104.50 | 106.50 | 103.00 | 105.00 | 105.00 | 1,072,051 |
| 2024-07-11 | 105.50 | 106.50 | 104.50 | 105.00 | 105.00 | 947,708 |
| 2024-07-10 | 105.50 | 107.00 | 105.50 | 105.50 | 105.50 | 1,028,497 |
| 2024-07-09 | 106.50 | 107.00 | 104.00 | 105.50 | 105.50 | 3,106,026 |
| 2024-07-08 | 114.50 | 115.50 | 109.00 | 109.50 | 109.50 | 2,587,131 |
| 2024-07-05 | 113.00 | 117.00 | 112.00 | 114.00 | 114.00 | 2,727,623 |
| 2024-07-04 | 111.50 | 113.00 | 110.50 | 112.00 | 112.00 | 1,340,788 |
| 2024-07-03 | 111.50 | 112.50 | 110.50 | 111.00 | 111.00 | 1,312,305 |
| 2024-07-02 | 109.00 | 112.50 | 108.00 | 110.00 | 110.00 | 1,938,592 |
| 2024-07-01 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | 988,986 |
| 2024-06-28 | 108.50 | 109.50 | 107.50 | 108.00 | 108.00 | 918,664 |
| 2024-06-27 | 109.00 | 109.00 | 107.00 | 107.50 | 107.50 | 1,049,448 |
| 2024-06-26 | 109.00 | 110.50 | 108.00 | 109.00 | 109.00 | 1,147,652 |
| 2024-06-25 | 110.50 | 111.50 | 106.50 | 108.00 | 108.00 | 2,859,273 |
| 2024-06-24 | 114.00 | 115.00 | 111.00 | 112.00 | 112.00 | 2,897,750 |
| 2024-06-21 | 116.50 | 116.50 | 112.50 | 113.50 | 113.50 | 3,440,346 |
| 2024-06-20 | 118.00 | 119.50 | 116.00 | 116.50 | 116.50 | 2,476,267 |
| 2024-06-19 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | 3,767,276 |
| 2024-06-18 | 119.00 | 123.00 | 116.00 | 117.00 | 117.00 | 7,013,552 |
| 2024-06-17 | 117.00 | 119.50 | 114.50 | 118.00 | 118.00 | 3,563,771 |
| 2024-06-14 | 117.50 | 118.00 | 114.50 | 117.00 | 117.00 | 2,810,335 |
| 2024-06-13 | 114.50 | 118.00 | 114.00 | 116.50 | 116.50 | 6,783,488 |
| 2024-06-12 | 115.00 | 115.50 | 111.00 | 112.50 | 112.50 | 3,070,147 |
| 2024-06-11 | 115.50 | 117.50 | 111.50 | 114.50 | 114.50 | 6,589,152 |
| 2024-06-07 | 112.00 | 114.00 | 108.50 | 111.00 | 111.00 | 4,738,753 |
| 2024-06-06 | 115.50 | 116.00 | 109.50 | 110.50 | 110.50 | 4,837,555 |
| 2024-06-05 | 115.50 | 117.00 | 112.50 | 113.50 | 113.50 | 4,608,272 |
| 2024-06-04 | 113.00 | 120.00 | 112.00 | 115.50 | 115.50 | 10,685,642 |
| 2024-06-03 | 111.00 | 118.50 | 111.00 | 114.50 | 114.50 | 19,836,225 |
| 2024-05-31 | 103.50 | 110.50 | 103.00 | 109.50 | 109.50 | 14,759,756 |
| 2024-05-30 | 99.900 | 102.00 | 97.200 | 100.50 | 100.50 | 5,772,644 |
| 2024-05-29 | 104.50 | 104.50 | 99.800 | 100.50 | 100.50 | 7,895,958 |
| 2024-05-28 | 95.000 | 103.50 | 94.800 | 103.50 | 103.50 | 13,259,612 |
| 2024-05-27 | 94.300 | 94.700 | 93.700 | 94.200 | 94.200 | 1,050,359 |
| 2024-05-24 | 93.300 | 94.500 | 93.100 | 93.600 | 93.600 | 1,482,299 |
| 2024-05-23 | 96.000 | 96.000 | 93.600 | 94.000 | 94.000 | 2,854,133 |
| 2024-05-22 | 94.900 | 97.600 | 94.800 | 95.600 | 95.600 | 4,353,556 |
| 2024-05-21 | 94.600 | 95.700 | 94.100 | 94.900 | 94.900 | 1,890,169 |
| 2024-05-20 | 95.000 | 96.500 | 93.100 | 93.700 | 93.700 | 3,651,578 |
| 2024-05-17 | 95.200 | 95.500 | 93.800 | 94.700 | 94.700 | 2,231,418 |
| 2024-05-16 | 95.800 | 96.500 | 93.700 | 94.100 | 94.100 | 3,869,673 |
| 2024-05-15 | 97.000 | 98.300 | 95.200 | 95.600 | 95.600 | 3,402,569 |
| 2024-05-14 | 98.500 | 99.000 | 96.200 | 96.200 | 96.200 | 3,585,234 |
| 2024-05-13 | 100.00 | 101.00 | 97.000 | 97.900 | 97.900 | 4,976,360 |
| 2024-05-10 | 106.00 | 106.00 | 100.00 | 100.50 | 100.50 | 6,117,098 |
| 2024-05-09 | 112.00 | 112.50 | 104.50 | 105.00 | 105.00 | 7,531,331 |
| 2024-05-08 | 112.50 | 113.50 | 108.00 | 109.00 | 109.00 | 11,897,615 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-18 | 3.0000 TWD |
| 2022-07-08 | 2.0000 TWD |
| 2021-08-17 | 5.0000 TWD |
| 2020-07-15 | 4.5000 TWD |
| 2019-07-08 | 6.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.