Syncmold Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	98.000	99.900	98.000	99.600	99.600	1,497,547
2025-02-04	96.700	98.200	96.200	97.600	97.600	1,136,276
2025-02-03	95.200	98.000	95.000	96.700	96.700	1,306,912
2025-01-22	95.600	96.800	94.900	96.200	96.200	1,005,802
2025-01-21	92.400	95.900	92.400	95.100	95.100	1,151,341
2025-01-20	92.600	93.200	91.800	92.700	92.700	306,494
2025-01-17	92.800	93.500	92.200	92.600	92.600	352,575
2025-01-16	93.400	93.800	92.700	92.700	92.700	570,164
2025-01-15	93.200	93.700	92.100	92.300	92.300	466,004
2025-01-14	90.600	92.900	90.600	92.800	92.800	579,974
2025-01-13	91.800	91.800	88.100	90.600	90.600	945,344
2025-01-10	91.700	92.700	91.400	91.800	91.800	424,825
2025-01-09	91.700	93.700	91.700	92.400	92.400	1,551,885
2025-01-08	90.000	90.900	89.600	90.600	90.600	341,821
2025-01-07	90.500	90.900	89.700	89.800	89.800	359,215
2025-01-06	89.400	91.200	89.400	90.200	90.200	444,542
2025-01-03	90.400	91.500	89.200	89.300	89.300	576,938
2025-01-02	91.100	91.400	90.000	90.600	90.600	321,441
2024-12-31	89.600	90.700	89.500	90.700	90.700	340,162
2024-12-30	90.600	90.900	90.000	90.000	90.000	288,927
2024-12-27	92.100	92.100	90.900	90.900	90.900	295,019
2024-12-26	91.600	92.600	91.300	92.100	92.100	407,684
2024-12-25	91.000	91.900	90.700	91.000	91.000	277,783
2024-12-24	92.300	92.800	91.000	91.000	91.000	420,012
2024-12-23	91.300	92.300	91.300	91.800	91.800	308,098
2024-12-20	90.100	92.100	90.100	90.600	90.600	450,691
2024-12-19	90.600	91.000	90.000	90.500	90.500	316,178
2024-12-18	89.600	91.500	89.200	91.400	91.400	346,345
2024-12-17	89.300	90.300	88.900	90.000	90.000	610,756
2024-12-16	90.700	91.200	89.200	89.200	89.200	774,939
2024-12-13	91.200	91.500	89.900	90.300	90.300	541,823
2024-12-12	91.800	92.600	91.100	91.300	91.300	657,650
2024-12-11	91.000	92.400	90.800	91.300	91.300	497,700
2024-12-10	92.500	93.400	91.000	91.000	91.000	560,921
2024-12-09	93.400	93.400	92.300	92.400	92.400	236,503
2024-12-06	93.900	94.300	92.900	92.900	92.900	491,084
2024-12-05	94.900	94.900	93.400	93.400	93.400	813,080
2024-12-04	93.900	95.300	93.400	94.400	94.400	1,421,882
2024-12-03	92.700	93.600	92.300	92.700	92.700	602,912
2024-12-02	91.000	92.500	90.500	92.500	92.500	1,654,222
2024-11-29	89.900	91.100	89.400	90.900	90.900	1,244,618
2024-11-28	91.400	91.700	89.100	90.000	90.000	1,349,242
2024-11-27	94.200	94.400	90.800	91.000	91.000	1,680,872
2024-11-26	95.000	95.200	94.000	94.200	94.200	604,755
2024-11-25	95.200	96.000	94.200	95.000	95.000	836,912
2024-11-22	96.600	96.800	94.600	94.700	94.700	1,257,107
2024-11-21	94.700	96.600	94.300	96.300	96.300	630,451
2024-11-20	95.100	96.000	94.700	94.700	94.700	552,107
2024-11-19	94.300	95.200	93.600	95.100	95.100	336,069
2024-11-18	95.500	95.500	93.600	93.900	93.900	684,542
2024-11-15	93.600	97.000	93.600	95.400	95.400	711,610
2024-11-14	95.100	95.900	93.500	93.500	93.500	832,271
2024-11-13	94.500	96.700	94.500	95.100	95.100	855,535
2024-11-12	95.100	96.800	94.400	95.600	95.600	856,527
2024-11-11	98.500	98.600	95.300	96.000	96.000	3,226,824
2024-11-08	104.00	104.00	100.00	100.00	100.00	830,608
2024-11-07	101.00	104.00	101.00	102.50	102.50	613,079
2024-11-06	101.50	102.00	101.00	101.00	101.00	315,526
2024-11-05	101.00	102.50	100.50	100.50	100.50	376,398
2024-11-04	102.00	102.50	100.00	101.50	101.50	493,331

← NewerPage 8 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.