Syncmold Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	77.500	78.000	76.300	76.500	76.500	1,320,863
2024-01-29	75.600	77.900	75.100	77.300	77.300	2,308,529
2024-01-26	74.500	75.100	74.000	75.100	75.100	655,566
2024-01-25	74.900	76.600	74.300	74.300	74.300	2,718,455
2024-01-24	75.100	75.900	74.600	74.900	74.900	1,242,023
2024-01-23	75.000	75.400	74.400	74.600	74.600	469,195
2024-01-22	74.300	75.300	74.100	75.000	75.000	747,054
2024-01-19	73.800	74.200	73.400	74.200	74.200	736,155
2024-01-18	74.000	74.400	72.600	73.300	73.300	1,353,781
2024-01-17	74.200	75.300	73.700	73.700	73.700	983,641
2024-01-16	75.200	75.300	73.600	74.700	74.700	1,337,227
2024-01-15	74.200	76.000	74.200	75.500	75.500	942,435
2024-01-12	75.500	75.500	74.100	74.100	74.100	1,121,547
2024-01-11	75.500	76.100	74.600	75.700	75.700	1,615,064
2024-01-10	76.100	76.100	75.200	75.300	75.300	1,098,355
2024-01-09	77.600	77.800	76.000	76.100	76.100	1,354,601
2024-01-08	79.000	79.400	77.000	77.000	77.000	2,130,846
2024-01-05	78.600	79.300	78.400	79.000	79.000	730,351
2024-01-04	78.900	79.000	78.100	78.400	78.400	943,163
2024-01-03	79.000	79.300	78.200	78.600	78.600	896,598
2024-01-02	79.400	79.800	78.700	79.400	79.400	1,955,520
2023-12-29	78.800	80.300	78.800	79.900	79.900	1,758,195
2023-12-28	81.100	81.700	78.500	79.100	79.100	4,655,294
2023-12-27	80.000	83.700	79.400	81.300	81.300	7,472,650
2023-12-26	78.700	80.800	78.500	79.600	79.600	3,952,076
2023-12-25	79.300	79.900	78.000	78.000	78.000	1,567,338
2023-12-22	79.900	80.000	78.600	78.600	78.600	1,476,808
2023-12-21	81.500	81.500	78.800	79.200	79.200	3,116,175
2023-12-20	83.300	84.000	81.900	82.000	82.000	2,160,187
2023-12-19	84.900	84.900	81.500	82.400	82.400	3,188,135
2023-12-18	84.700	85.700	83.200	83.200	83.200	2,444,723
2023-12-15	87.400	87.900	84.900	85.000	85.000	2,810,097
2023-12-14	87.800	88.400	87.000	87.200	87.200	2,632,991
2023-12-13	89.300	89.300	86.000	86.700	86.700	5,645,217
2023-12-12	90.400	92.200	88.500	89.200	89.200	4,239,435
2023-12-11	90.500	91.200	89.100	90.100	90.100	4,908,039
2023-12-08	93.300	93.800	91.200	91.700	91.700	4,205,071
2023-12-07	93.400	94.500	91.500	92.300	92.300	7,480,121
2023-12-06	96.200	98.500	92.800	94.600	94.600	17,362,465
2023-12-05	90.700	95.500	87.700	94.700	94.700	14,809,260
2023-12-04	94.000	94.300	88.700	91.000	91.000	14,076,901
2023-12-01	90.000	97.400	87.900	92.100	92.100	46,904,665
2023-11-30	82.400	89.400	81.200	89.400	89.400	12,683,353
2023-11-29	82.400	82.800	81.000	81.300	81.300	2,752,540
2023-11-28	79.200	82.300	79.100	81.900	81.900	5,241,315
2023-11-27	79.000	80.200	78.400	79.200	79.200	2,053,671
2023-11-24	79.800	80.000	78.000	78.900	78.900	3,150,889
2023-11-23	80.500	82.400	79.100	80.000	80.000	8,611,596
2023-11-22	78.900	79.500	78.000	78.800	78.800	2,757,309
2023-11-21	79.100	81.200	78.000	78.300	78.300	5,796,571
2023-11-20	77.700	79.300	77.500	78.400	78.400	4,912,127
2023-11-17	77.800	79.300	76.300	77.500	77.500	6,889,675
2023-11-16	74.300	79.500	73.600	78.300	78.300	7,784,219
2023-11-15	75.000	75.500	73.400	74.100	74.100	1,600,780
2023-11-14	73.800	74.600	72.400	74.600	74.600	1,497,547
2023-11-13	74.100	74.400	72.800	73.600	73.600	1,928,874
2023-11-10	73.900	76.000	72.800	72.800	72.800	3,404,138
2023-11-09	73.300	76.300	73.300	74.500	74.500	5,266,589
2023-11-08	73.700	74.000	72.300	72.800	72.800	1,482,767
2023-11-07	74.400	75.700	73.400	73.700	73.700	3,534,068

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.