Syncmold Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	66.600	69.000	66.300	68.600	68.600	2,516,267
2026-01-20	69.400	69.400	67.300	67.300	67.300	1,563,251
2026-01-19	65.000	70.300	64.800	69.400	69.400	3,006,639
2026-01-16	65.900	65.900	65.000	65.000	65.000	501,755
2026-01-15	66.100	66.100	64.600	65.400	65.400	547,030
2026-01-14	63.100	65.900	63.100	65.600	65.600	1,204,011
2026-01-13	63.800	64.200	62.700	63.100	63.100	534,284
2026-01-12	63.600	63.600	62.600	63.300	63.300	544,161
2026-01-09	63.800	63.800	62.300	63.300	63.300	757,030
2026-01-08	64.900	64.900	64.100	64.100	64.100	512,751
2026-01-07	64.400	65.100	64.200	65.000	65.000	408,027
2026-01-06	64.700	64.800	64.200	64.400	64.400	521,062
2026-01-05	66.100	66.100	64.000	64.600	64.600	996,144
2026-01-02	67.500	67.500	65.800	66.000	66.000	515,080
2025-12-31	66.500	66.900	66.000	66.400	66.400	425,200
2025-12-30	66.700	66.700	65.700	66.700	66.700	373,115
2025-12-29	65.600	66.800	65.000	66.800	66.800	379,100
2025-12-26	65.800	65.800	64.900	65.600	65.600	247,238
2025-12-24	66.500	66.700	65.500	65.900	65.900	223,092
2025-12-23	67.000	67.600	66.100	66.300	66.300	340,015
2025-12-22	65.700	67.000	65.700	67.000	67.000	565,896
2025-12-19	65.300	65.800	65.300	65.600	65.600	180,041
2025-12-18	64.700	64.900	64.400	64.900	64.900	164,011
2025-12-17	65.000	65.400	64.500	64.600	64.600	214,625
2025-12-16	64.900	65.000	63.800	64.500	64.500	767,006
2025-12-15	65.500	65.900	64.700	65.000	65.000	448,435
2025-12-12	66.400	66.400	65.500	65.600	65.600	229,215
2025-12-11	66.600	66.600	65.500	66.000	66.000	305,039
2025-12-10	67.000	67.000	66.000	66.100	66.100	233,229
2025-12-09	66.900	67.000	66.400	66.600	66.600	188,064
2025-12-08	67.000	67.100	66.700	67.000	67.000	156,044
2025-12-05	67.100	67.200	66.300	66.800	66.800	222,500
2025-12-04	67.000	67.400	66.900	67.100	67.100	237,100
2025-12-03	66.400	67.200	66.400	66.500	66.500	273,750
2025-12-02	66.300	66.700	66.200	66.300	66.300	485,006
2025-12-01	67.200	67.400	66.200	66.400	66.400	550,041
2025-11-28	68.000	68.700	67.500	67.500	67.500	139,040
2025-11-27	68.800	68.800	67.600	68.000	68.000	247,021
2025-11-26	67.000	68.500	67.000	68.500	68.500	620,126
2025-11-25	66.100	67.100	66.100	67.000	67.000	329,220
2025-11-24	65.700	66.200	65.300	65.800	65.800	143,250
2025-11-21	65.600	65.900	64.800	65.100	65.100	366,003
2025-11-20	65.300	66.000	65.300	65.700	65.700	246,419
2025-11-19	65.500	65.800	64.400	64.700	64.700	710,060
2025-11-18	67.100	67.100	65.400	65.400	65.400	1,072,562
2025-11-17	67.500	68.000	66.100	67.100	67.100	663,006
2025-11-14	67.400	67.600	66.600	66.800	66.800	741,510
2025-11-13	68.200	68.200	67.300	67.600	67.600	433,002
2025-11-12	68.500	69.500	68.000	68.100	68.100	368,091
2025-11-11	68.000	68.900	67.600	68.500	68.500	388,081
2025-11-10	67.900	68.200	67.000	67.300	67.300	435,061
2025-11-07	68.400	68.600	67.700	67.900	67.900	345,126
2025-11-06	68.000	68.900	68.000	68.600	68.600	291,501
2025-11-05	67.300	68.000	66.600	67.500	67.500	478,098
2025-11-04	70.000	70.000	67.700	67.800	67.800	592,800
2025-11-03	69.000	69.600	68.700	69.200	69.200	178,014
2025-10-31	69.800	69.800	68.900	69.000	69.000	274,859
2025-10-30	70.200	70.200	69.500	69.700	69.700	403,095
2025-10-29	70.800	71.500	70.200	70.300	70.300	628,300
2025-10-28	70.800	71.000	70.200	70.800	70.800	529,058

← NewerPage 4 of 5 · 244 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.