Syncmold Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	100.00	103.00	99.700	102.00	102.00	553,497
2024-10-30	101.50	103.00	100.50	101.50	101.50	505,683
2024-10-29	104.00	104.00	100.50	100.50	100.50	782,893
2024-10-28	105.00	105.50	102.50	104.50	104.50	735,119
2024-10-25	103.00	106.00	102.00	105.00	105.00	959,152
2024-10-24	106.50	107.00	102.50	102.50	102.50	1,067,886
2024-10-23	104.00	110.50	104.00	106.00	106.00	3,067,620
2024-10-22	102.00	106.50	101.00	103.50	103.50	1,931,774
2024-10-21	99.200	103.50	98.400	102.00	102.00	1,515,233
2024-10-18	99.200	99.600	98.500	99.200	99.200	895,931
2024-10-17	99.500	101.50	98.700	98.800	98.800	1,112,589
2024-10-16	97.500	100.50	97.400	100.50	100.50	1,001,294
2024-10-15	100.00	100.50	98.300	98.300	98.300	970,049
2024-10-14	99.100	99.900	97.500	99.700	99.700	1,166,146
2024-10-11	99.000	100.50	98.500	98.500	98.500	1,024,327
2024-10-09	101.50	102.00	98.500	99.000	99.000	3,576,062
2024-10-08	104.00	104.00	101.50	103.00	103.00	896,315
2024-10-07	102.00	105.50	101.50	104.00	104.00	1,231,489
2024-10-04	103.50	103.50	100.50	100.50	100.50	2,134,494
2024-10-01	104.50	105.00	102.50	103.50	103.50	1,712,159
2024-09-30	106.50	108.00	104.00	104.00	104.00	1,757,889
2024-09-27	109.00	109.00	106.50	107.00	107.00	1,356,970
2024-09-26	109.00	110.00	107.50	107.50	107.50	1,878,758
2024-09-25	114.00	114.50	108.50	108.50	108.50	4,411,400
2024-09-24	117.50	117.50	112.50	112.50	112.50	2,959,553
2024-09-23	116.50	118.00	115.50	117.50	117.50	2,293,998
2024-09-20	118.00	118.50	113.00	115.50	115.50	3,781,644
2024-09-19	119.00	120.50	115.50	116.50	116.50	6,164,165
2024-09-18	112.00	122.50	112.00	119.00	119.00	10,319,900
2024-09-16	112.00	114.00	110.50	111.50	111.50	1,248,072
2024-09-13	114.50	115.50	111.50	111.50	111.50	2,077,175
2024-09-12	115.00	116.00	112.50	114.50	114.50	4,259,516
2024-09-11	112.50	114.00	111.00	113.00	113.00	2,872,249
2024-09-10	109.50	116.00	109.00	112.00	112.00	7,630,591
2024-09-09	102.00	114.00	102.00	113.00	113.00	5,902,861
2024-09-06	109.00	109.00	103.50	104.00	104.00	1,808,017
2024-09-05	106.00	110.00	106.00	107.50	107.50	1,690,210
2024-09-04	104.50	107.00	101.50	104.50	104.50	1,796,196
2024-09-03	112.50	113.00	109.50	110.00	110.00	1,129,844
2024-09-02	113.00	116.00	111.00	112.50	112.50	3,252,414
2024-08-30	111.00	112.50	111.00	111.50	111.50	1,049,477
2024-08-29	109.50	111.00	109.00	110.50	110.50	840,738
2024-08-28	111.50	112.00	110.50	110.50	110.50	992,803
2024-08-27	110.00	112.00	109.50	110.50	110.50	743,264
2024-08-26	113.00	113.50	109.50	110.00	110.00	1,280,298
2024-08-23	110.00	111.00	108.00	111.00	111.00	1,264,393
2024-08-22	111.00	111.50	108.00	110.00	110.00	1,961,129
2024-08-21	109.00	112.50	108.00	110.00	110.00	2,795,030
2024-08-20	109.00	110.00	108.00	109.00	109.00	1,470,115
2024-08-19	107.50	110.00	107.50	108.00	108.00	1,588,494
2024-08-16	109.00	109.50	106.50	106.50	106.50	1,277,736
2024-08-15	107.00	108.00	104.50	106.50	106.50	1,487,495
2024-08-14	110.00	110.50	106.50	107.00	107.00	2,221,082
2024-08-13	107.00	109.50	106.00	108.00	108.00	3,406,683
2024-08-12	102.50	109.00	102.50	105.50	105.50	5,840,564
2024-08-09	100.00	102.50	99.400	102.50	102.50	3,000,675
2024-08-08	91.900	94.000	89.800	93.400	93.400	1,419,736
2024-08-07	88.400	95.400	88.400	93.000	93.000	2,424,317
2024-08-06	91.200	91.400	80.600	87.100	87.100	3,194,784
2024-08-05	96.800	96.800	89.300	89.300	89.300	2,897,560

← NewerPage 9 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.