Syncmold Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	76.900	77.900	76.600	77.800	77.800	420,251
2025-05-05	81.000	81.000	75.100	76.900	76.900	1,313,048
2025-05-02	80.300	80.700	79.500	80.100	80.100	769,415
2025-04-30	80.200	81.100	79.100	79.300	79.300	940,564
2025-04-29	79.600	81.000	79.200	80.900	80.900	711,711
2025-04-28	78.400	79.500	78.400	79.500	79.500	808,727
2025-04-25	78.300	78.900	77.400	77.900	77.900	1,058,229
2025-04-24	76.500	77.700	76.100	77.100	77.100	766,404
2025-04-23	74.700	76.400	74.700	76.200	76.200	948,658
2025-04-22	73.800	74.600	73.000	73.400	73.400	910,326
2025-04-21	76.900	77.000	74.600	74.900	74.900	1,205,295
2025-04-18	77.300	77.500	76.100	76.500	76.500	880,407
2025-04-17	76.000	77.500	75.400	76.800	76.800	997,595
2025-04-16	78.000	78.000	76.500	76.500	76.500	1,213,248
2025-04-15	77.000	78.900	76.500	78.500	78.500	1,275,238
2025-04-14	75.000	79.100	74.900	76.000	76.000	2,425,293
2025-04-11	71.300	73.800	69.400	73.700	73.700	2,409,379
2025-04-10	75.600	77.700	73.800	77.100	77.100	3,805,862
2025-04-09	72.900	72.900	70.800	70.800	70.800	2,447,299
2025-04-08	78.600	78.900	78.600	78.600	78.600	1,034,317
2025-04-07	87.300	87.300	87.300	87.300	87.300	98,271
2025-04-02	95.900	97.000	94.600	97.000	97.000	484,989
2025-04-01	95.200	96.000	94.100	95.900	95.900	433,624
2025-03-31	96.000	96.800	93.800	93.800	93.800	987,426
2025-03-28	101.00	101.00	98.300	98.600	98.600	983,333
2025-03-27	102.00	103.00	101.00	101.50	101.50	390,591
2025-03-26	103.00	104.00	102.50	103.50	103.50	322,181
2025-03-25	104.00	104.00	102.50	103.00	103.00	248,159
2025-03-24	105.50	105.50	102.50	103.00	103.00	509,341
2025-03-21	103.00	105.00	102.00	104.50	104.50	884,889
2025-03-20	102.00	102.50	101.50	102.00	102.00	162,189
2025-03-19	102.50	103.00	101.00	101.00	101.00	318,407
2025-03-18	102.00	104.00	102.00	102.50	102.50	372,670
2025-03-17	102.00	103.00	101.00	101.00	101.00	494,191
2025-03-14	101.50	102.00	100.50	101.50	101.50	460,228
2025-03-13	104.50	105.00	101.50	101.50	101.50	794,106
2025-03-12	102.50	104.00	101.50	104.00	104.00	543,767
2025-03-11	100.50	102.50	99.200	101.50	101.50	1,129,036
2025-03-10	106.00	107.00	102.00	102.00	102.00	1,484,199
2025-03-07	103.50	105.00	102.50	103.00	103.00	456,031
2025-03-06	106.00	106.00	103.50	103.50	103.50	440,362
2025-03-05	104.50	106.00	104.50	105.50	105.50	473,231
2025-03-04	103.00	105.00	101.00	104.50	104.50	751,639
2025-03-03	103.50	104.50	102.00	103.50	103.50	595,763
2025-02-27	104.50	105.50	103.50	103.50	103.50	735,087
2025-02-26	105.00	106.00	104.00	105.00	105.00	437,713
2025-02-25	105.50	106.50	104.50	105.00	105.00	606,208
2025-02-24	106.00	106.50	105.50	105.50	105.50	286,810
2025-02-21	106.00	107.00	105.00	106.50	106.50	623,204
2025-02-20	106.50	106.50	105.50	106.00	106.00	507,098
2025-02-19	106.00	106.50	104.50	106.00	106.00	763,951
2025-02-18	105.00	106.00	104.50	105.50	105.50	558,266
2025-02-17	106.00	107.50	104.00	104.50	104.50	942,631
2025-02-14	105.50	107.00	104.50	105.00	105.00	1,549,690
2025-02-13	104.50	105.50	102.50	104.50	104.50	1,457,630
2025-02-12	104.50	107.50	104.00	104.50	104.50	1,710,781
2025-02-11	103.00	104.50	101.50	103.50	103.50	1,382,324
2025-02-10	100.00	102.50	100.00	102.50	102.50	884,236
2025-02-07	102.00	102.00	100.00	101.00	101.00	779,632
2025-02-06	100.50	102.00	99.700	101.50	101.50	1,455,485

← NewerPage 7 of 21 · 1,221 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.