Syncmold Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	69.400	69.700	68.300	69.500	69.500	577,104
2025-07-29	69.300	70.000	68.800	69.000	69.000	216,186
2025-07-28	70.200	70.200	69.100	69.200	69.200	305,061
2025-07-25	70.100	70.200	69.500	69.500	69.500	219,073
2025-07-24	70.000	70.400	69.500	70.200	70.200	405,502
2025-07-23	69.000	69.900	69.000	69.500	69.500	326,001
2025-07-22	70.500	71.000	68.300	68.500	68.500	897,367
2025-07-21	71.200	71.300	70.300	70.300	70.300	412,052
2025-07-18	71.300	72.200	70.800	71.000	71.000	1,091,001
2025-07-17	69.800	71.200	69.800	70.600	70.600	321,536
2025-07-16	70.100	70.500	69.800	69.800	69.800	476,118
2025-07-15	69.700	70.500	69.600	70.000	70.000	248,332
2025-07-14	71.000	71.000	70.100	70.100	70.100	169,041
2025-07-11	70.000	71.000	69.400	70.800	70.800	498,003
2025-07-10	69.500	69.600	68.700	69.400	69.400	326,064
2025-07-09	68.800	69.400	67.900	69.400	69.400	291,151
2025-07-08	68.500	68.700	67.500	67.900	67.900	520,018
2025-07-07	69.800	69.800	68.500	68.900	68.900	333,371
2025-07-04	72.000	72.000	69.800	69.800	69.800	578,007
2025-07-03	70.500	72.100	70.400	71.500	71.500	634,020
2025-07-02	70.100	70.800	69.700	70.300	70.300	436,367
2025-07-01	70.100	70.800	70.000	70.200	70.200	282,000
2025-06-30	70.700	71.000	69.800	69.900	69.900	511,050
2025-06-27	71.200	71.200	70.700	70.800	70.800	502,060
2025-06-26	70.700	71.900	70.600	71.200	71.200	852,013
2025-06-25	72.000	72.000	70.500	70.500	70.500	465,150
2025-06-24	70.700	71.700	70.700	71.200	71.200	818,010
2025-06-23	68.800	71.300	67.200	70.100	70.100	1,216,072
2025-06-20	72.100	72.200	69.600	69.600	69.600	1,197,222
2025-06-19	73.000	74.500	72.100	72.100	72.100	2,822,750
2025-06-18	69.200	73.300	68.800	72.700	72.700	1,797,786
2025-06-17	70.200	71.200	68.700	69.100	69.100	1,839,356
2025-06-16	71.500	71.500	69.800	70.000	70.000	2,200,711
2025-06-13	78.000	78.000	76.500	77.000	71.500	2,033,066
2025-06-12	78.100	78.100	77.600	77.900	72.336	883,750
2025-06-11	78.500	78.800	77.200	77.300	71.779	1,479,050
2025-06-10	77.400	78.500	76.700	77.800	72.243	1,239,309
2025-06-09	79.100	79.100	77.400	78.000	72.429	690,120
2025-06-06	78.900	79.000	78.100	78.500	78.500	720,018
2025-06-05	79.000	79.500	78.700	78.900	78.900	821,060
2025-06-04	79.900	79.900	79.000	79.000	79.000	920,053
2025-06-03	78.300	79.800	78.300	78.900	78.900	1,245,069
2025-06-02	78.000	78.400	77.600	78.000	78.000	890,603
2025-05-29	77.300	77.900	76.700	77.500	77.500	444,100
2025-05-28	77.900	78.000	76.500	76.700	76.700	468,721
2025-05-27	77.800	78.200	77.100	77.300	77.300	411,086
2025-05-26	78.200	78.600	78.000	78.100	78.100	254,416
2025-05-23	79.000	79.200	78.300	78.500	78.500	295,003
2025-05-22	78.100	78.300	77.600	77.900	77.900	552,125
2025-05-21	77.700	78.800	77.700	78.600	78.600	313,003
2025-05-20	79.200	79.200	77.800	77.900	77.900	426,095
2025-05-19	80.200	80.200	78.500	78.500	78.500	812,103
2025-05-16	79.200	80.000	79.100	80.000	80.000	701,016
2025-05-15	80.000	80.000	78.800	79.200	79.200	858,335
2025-05-14	79.000	79.800	78.500	79.800	79.800	1,018,500
2025-05-13	78.200	79.400	77.700	77.800	77.800	1,063,013
2025-05-12	75.600	77.200	75.600	76.400	76.400	548,111
2025-05-09	74.500	75.300	74.200	75.200	75.200	513,001
2025-05-08	73.600	74.600	73.600	74.500	74.500	1,013,172
2025-05-07	75.500	75.500	73.100	73.500	73.500	2,597,132

← NewerPage 6 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.