Syncmold Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	89.000	92.500	88.500	90.700	90.700	1,943,274
2026-04-28	90.300	90.900	88.600	89.700	89.700	1,305,702
2026-04-27	89.000	90.800	85.500	90.500	90.500	3,967,402
2026-04-24	93.600	94.000	87.600	88.800	88.800	7,752,597
2026-04-23	104.00	104.50	92.300	93.000	93.000	12,406,933
2026-04-22	106.50	107.00	102.00	102.50	102.50	3,779,569
2026-04-21	108.50	109.00	104.00	106.00	106.00	7,672,831
2026-04-20	102.00	109.00	102.00	107.00	107.00	15,979,575
2026-04-17	101.50	101.50	99.100	99.200	99.200	4,164,001
2026-04-16	103.00	103.50	98.500	101.50	101.50	5,528,209
2026-04-15	103.00	106.00	101.50	102.00	102.00	5,163,963
2026-04-14	112.00	112.50	102.50	102.50	102.50	12,149,404
2026-04-13	97.000	106.50	97.000	106.50	106.50	11,288,941
2026-04-10	100.50	101.50	96.700	97.200	97.200	9,578,079
2026-04-09	103.50	103.50	99.500	99.900	99.900	8,448,769
2026-04-08	109.50	110.50	105.00	105.00	105.00	10,654,532
2026-04-07	106.00	106.50	99.300	105.00	105.00	12,746,498
2026-04-02	111.00	112.50	103.00	105.00	105.00	21,348,596
2026-04-01	104.00	108.00	102.00	108.00	108.00	11,802,544
2026-03-31	100.00	105.00	96.500	98.600	98.600	12,996,817
2026-03-30	107.00	110.00	102.00	102.00	102.00	32,656,925
2026-03-27	94.300	102.00	92.100	102.00	102.00	26,435,124
2026-03-26	85.600	93.000	85.200	93.000	93.000	8,501,109
2026-03-25	84.500	85.600	83.700	84.600	84.600	2,051,136
2026-03-24	86.800	87.800	81.700	82.000	82.000	3,121,650
2026-03-23	84.100	87.200	83.800	84.800	84.800	3,002,267
2026-03-20	93.600	93.800	88.200	88.200	88.200	4,682,821
2026-03-19	93.100	95.600	92.400	92.700	92.700	5,650,568
2026-03-18	98.900	101.00	92.400	94.000	94.000	18,604,355
2026-03-17	87.000	95.200	87.000	94.500	94.500	11,580,614
2026-03-16	90.900	91.400	86.200	86.600	86.600	5,015,632
2026-03-13	89.800	91.900	87.800	90.300	90.300	5,683,499
2026-03-12	89.500	92.500	88.000	91.400	91.400	10,820,238
2026-03-11	86.000	88.500	85.400	87.500	87.500	6,729,516
2026-03-10	89.000	92.700	82.800	85.900	85.900	16,377,011
2026-03-09	82.000	86.500	82.000	86.000	86.000	9,649,047
2026-03-06	82.000	90.500	80.400	90.500	90.500	15,656,004
2026-03-05	84.400	89.500	81.300	82.300	82.300	13,259,581
2026-03-04	75.500	83.800	75.500	81.400	81.400	16,629,452
2026-03-03	77.800	79.000	72.800	76.600	76.600	6,351,812
2026-03-02	72.000	76.300	71.100	75.200	75.200	2,491,710
2026-02-26	70.700	73.800	70.200	72.700	72.700	2,914,779
2026-02-25	70.800	71.000	69.600	70.000	70.000	866,105
2026-02-24	70.000	70.500	69.600	69.900	69.900	683,751
2026-02-23	69.200	71.000	69.200	70.000	70.000	1,585,853
2026-02-11	68.700	68.700	67.400	68.500	68.500	515,110
2026-02-10	68.100	68.800	67.500	68.000	68.000	807,108
2026-02-09	68.000	68.000	66.800	67.000	67.000	426,771
2026-02-06	67.100	67.500	66.400	67.400	67.400	529,006
2026-02-05	67.600	68.700	67.300	67.600	67.600	547,064
2026-02-04	66.300	68.200	66.100	67.600	67.600	558,522
2026-02-03	66.700	67.300	66.100	66.100	66.100	638,006
2026-02-02	68.000	68.000	66.000	66.000	66.000	1,080,887
2026-01-30	69.800	69.800	67.600	68.000	68.000	941,205
2026-01-29	71.000	71.000	68.600	69.800	69.800	1,523,382
2026-01-28	72.500	72.500	70.400	71.000	71.000	1,770,234
2026-01-27	73.800	74.900	72.500	72.500	72.500	5,889,438
2026-01-26	68.000	71.200	67.400	70.200	70.200	2,386,461
2026-01-23	69.000	69.100	67.600	68.000	68.000	839,500
2026-01-22	71.000	71.800	68.000	68.700	68.700	3,466,094

← NewerPage 3 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.