Syncmold Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	69.700	70.400	68.500	69.400	69.400	762,010
2026-07-23	71.500	71.600	69.400	70.100	70.100	1,105,169
2026-07-22	71.500	72.500	70.800	71.300	71.300	602,084
2026-07-21	70.200	71.300	70.000	71.000	71.000	617,400
2026-07-20	71.700	72.400	68.500	70.400	70.400	1,195,203
2026-07-17	75.000	75.300	71.700	71.700	71.700	1,669,229
2026-07-16	77.200	77.600	76.500	76.600	76.600	495,010
2026-07-15	77.000	78.700	76.400	78.200	78.200	650,152
2026-07-14	78.800	78.800	73.600	76.200	76.200	1,421,122
2026-07-13	80.000	80.000	78.000	78.500	78.500	820,003
2026-07-10	79.200	79.200	79.200	79.200	79.200	0
2026-07-09	81.200	81.200	79.200	79.200	79.200	637,320
2026-07-08	79.200	80.700	78.500	80.300	80.300	703,102
2026-07-07	82.300	82.600	79.100	79.100	79.100	1,160,372
2026-07-06	83.400	84.200	82.000	82.100	82.100	836,452
2026-07-03	82.000	83.800	82.000	82.700	82.700	994,030
2026-07-02	81.600	82.500	80.700	81.900	81.900	798,990
2026-07-01	84.200	84.400	81.600	81.700	81.700	1,201,188
2026-06-30	84.200	84.400	82.800	83.400	83.400	838,274
2026-06-29	84.100	84.500	81.800	82.400	82.400	1,334,322
2026-06-26	87.600	87.900	83.000	83.400	83.400	2,334,017
2026-06-25	90.700	91.500	88.000	88.000	88.000	1,712,398
2026-06-24	90.000	91.400	89.500	90.300	90.300	1,535,465
2026-06-23	94.300	94.300	90.200	90.500	90.500	2,313,541
2026-06-22	94.200	97.500	93.300	93.900	93.900	2,678,155
2026-06-18	92.200	95.400	91.500	93.800	93.800	2,433,310
2026-06-17	88.500	92.900	88.500	91.500	91.500	1,573,993
2026-06-16	90.300	90.600	88.300	89.100	89.100	2,122,343
2026-06-15	95.400	95.500	91.600	91.700	88.700	5,082,697
2026-06-12	93.900	97.800	93.900	94.900	91.795	4,700,275
2026-06-11	87.600	90.700	87.000	89.200	86.282	3,185,611
2026-06-10	93.000	95.400	88.500	88.500	85.605	6,155,103
2026-06-09	96.000	96.000	92.000	93.900	93.900	5,779,023
2026-06-08	93.200	99.400	93.200	98.700	98.700	3,915,345
2026-06-05	107.00	110.50	102.00	103.50	103.50	4,657,984
2026-06-04	110.00	110.50	107.50	107.50	107.50	2,433,521
2026-06-03	112.50	113.00	110.00	111.50	111.50	3,158,171
2026-06-02	114.50	115.00	109.00	112.00	112.00	4,285,751
2026-06-01	121.00	121.50	112.00	114.00	114.00	9,945,981
2026-05-29	121.50	123.00	116.00	119.50	119.50	12,705,170
2026-05-28	110.50	121.00	110.00	113.50	113.50	21,027,581
2026-05-27	113.00	114.50	109.00	110.00	110.00	7,166,829
2026-05-26	115.50	116.50	108.50	111.50	111.50	8,592,101
2026-05-25	119.50	123.00	113.00	114.00	114.00	15,242,464
2026-05-22	119.00	120.50	112.50	115.00	115.00	16,233,882
2026-05-21	117.00	117.50	115.00	117.50	117.50	6,152,450
2026-05-20	114.00	118.50	106.50	107.00	107.00	36,668,704
2026-05-19	106.50	117.00	106.00	117.00	117.00	24,767,586
2026-05-18	99.400	109.00	97.900	106.50	106.50	16,188,240
2026-05-15	100.50	107.00	98.900	99.400	99.400	12,572,349
2026-05-14	93.800	99.800	93.200	97.800	97.800	7,042,001
2026-05-13	89.800	94.200	87.900	92.000	92.000	4,927,422
2026-05-12	91.000	92.800	89.700	89.800	89.800	2,274,100
2026-05-11	88.500	89.800	87.700	89.500	89.500	1,613,005
2026-05-08	88.500	90.400	86.700	87.800	87.800	1,992,411
2026-05-07	88.000	90.400	86.800	88.700	88.700	3,398,144
2026-05-06	93.700	94.000	88.800	90.600	90.600	3,803,181
2026-05-05	93.300	94.700	92.500	93.500	93.500	2,378,637
2026-05-04	89.400	97.400	88.700	94.000	94.000	6,340,340
2026-04-30	91.200	91.500	88.500	88.600	88.600	1,914,657

← NewerPage 2 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.