Syncmold Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	69.600	70.800	69.600	70.100	70.100	270,411
2026-10-19	71.100	71.100	69.400	70.300	70.300	273,409
2026-10-16	70.000	72.100	70.000	71.100	71.100	349,482
2026-10-15	71.200	71.200	69.900	70.000	70.000	609,076
2026-10-14	70.500	72.000	70.500	71.500	71.500	352,030
2026-10-13	70.300	71.400	69.700	70.300	70.300	337,001
2026-10-12	70.900	71.400	70.400	71.000	71.000	299,421
2026-10-08	71.800	71.800	70.900	71.100	71.100	273,550
2026-10-07	72.100	73.000	71.700	71.700	71.700	310,010
2026-10-06	73.300	74.500	71.600	71.600	71.600	718,151
2026-10-05	72.500	72.900	71.600	72.400	72.400	541,601
2026-10-02	71.100	71.900	71.100	71.900	71.900	334,063
2026-10-01	72.500	72.500	71.000	71.100	71.100	208,500
2026-09-30	70.700	72.200	70.700	71.900	71.900	398,115
2026-09-29	70.000	70.500	69.500	70.100	70.100	277,050
2026-09-24	70.500	70.500	69.900	70.000	70.000	248,101
2026-09-23	70.700	71.300	70.100	70.400	70.400	222,100
2026-09-22	71.300	71.300	70.600	70.600	70.600	416,001
2026-09-21	70.900	71.300	70.500	71.100	71.100	184,751
2026-09-18	70.800	71.300	70.500	70.900	70.900	274,500
2026-09-17	70.400	71.400	70.300	70.500	70.500	220,020
2026-09-16	69.800	70.300	68.700	69.900	69.900	237,000
2026-09-15	70.000	70.600	69.100	69.100	69.100	266,002
2026-09-14	70.300	70.300	68.900	70.000	70.000	310,000
2026-09-11	69.400	70.700	69.400	70.100	70.100	311,030
2026-09-10	71.800	71.800	70.400	70.400	70.400	431,000
2026-09-09	71.900	72.200	71.600	71.800	71.800	311,001
2026-09-08	73.700	73.700	72.100	72.200	72.200	265,004
2026-09-07	74.400	74.400	73.200	73.500	73.500	222,017
2026-09-04	73.600	74.500	72.800	74.100	74.100	297,251
2026-09-03	75.600	75.900	73.000	73.200	73.200	401,530
2026-09-02	76.000	76.000	74.900	75.100	75.100	270,003
2026-09-01	76.600	76.900	75.500	75.900	75.900	442,000
2026-08-31	76.700	77.200	76.100	76.500	76.500	653,064
2026-08-28	76.400	77.700	75.300	76.800	76.800	1,053,099
2026-08-27	75.800	76.800	75.200	75.900	75.900	1,297,568
2026-08-26	73.100	75.000	73.100	75.000	75.000	400,066
2026-08-25	72.900	73.300	71.900	73.200	73.200	436,020
2026-08-24	73.600	74.000	72.900	73.000	73.000	211,035
2026-08-21	73.200	74.000	73.100	74.000	74.000	155,108
2026-08-20	73.000	73.900	72.900	73.900	73.900	291,022
2026-08-19	72.300	73.400	71.300	72.900	72.900	304,111
2026-08-18	73.000	73.100	72.100	72.800	72.800	381,100
2026-08-17	74.200	74.700	73.200	73.400	73.400	301,420
2026-08-14	75.500	75.500	73.700	74.200	74.200	470,100
2026-08-13	75.700	76.400	74.800	75.100	75.100	576,200
2026-08-12	75.500	75.600	74.800	75.400	75.400	499,531
2026-08-11	73.600	75.600	73.500	75.300	75.300	878,369
2026-08-10	72.000	74.500	71.800	74.300	74.300	976,637
2026-08-07	72.300	72.300	70.000	70.300	70.300	588,005
2026-08-06	71.000	72.900	70.200	72.100	72.100	892,049
2026-08-05	71.500	72.100	70.700	71.000	71.000	843,107
2026-08-04	68.200	70.500	67.600	70.500	70.500	939,600
2026-08-03	66.000	68.400	65.000	68.200	68.200	690,392
2026-07-31	65.200	66.900	64.800	66.000	66.000	728,210
2026-07-30	63.300	64.600	62.000	62.500	62.500	1,026,102
2026-07-29	66.500	66.900	62.500	64.500	64.500	1,635,024
2026-07-28	68.700	68.700	66.100	66.100	66.100	1,184,499
2026-07-27	69.800	70.000	68.000	69.400	69.400	573,101
2026-07-24	69.700	70.400	68.500	69.400	69.400	762,010

Page 1 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.