Syncmold Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	112.50	113.50	108.00	109.00	109.00	11,897,615
2024-05-07	104.50	112.50	102.50	110.50	110.50	25,205,606
2024-05-06	97.800	103.00	96.800	103.00	103.00	17,141,044
2024-05-03	96.000	96.100	92.600	93.700	93.700	3,764,319
2024-05-02	92.000	96.000	91.200	94.400	94.400	5,506,533
2024-04-30	92.400	93.500	91.200	92.400	92.400	3,206,302
2024-04-29	91.200	92.200	90.600	91.800	91.800	2,416,323
2024-04-26	90.000	90.900	89.800	90.000	90.000	1,384,562
2024-04-25	90.600	90.600	89.400	89.600	89.600	847,310
2024-04-24	88.800	90.800	88.800	90.500	90.500	2,616,799
2024-04-23	87.800	89.000	86.500	88.300	88.300	1,116,665
2024-04-22	89.100	89.100	86.400	86.800	86.800	1,629,605
2024-04-19	90.500	90.600	86.100	88.400	88.400	2,713,536
2024-04-18	90.000	91.200	89.300	90.600	90.600	1,802,855
2024-04-17	86.900	91.500	86.800	90.500	90.500	4,213,615
2024-04-16	89.400	89.400	85.600	86.200	86.200	3,192,672
2024-04-15	90.700	91.400	89.500	89.600	89.600	2,081,647
2024-04-12	89.100	92.500	89.000	91.400	91.400	5,638,038
2024-04-11	89.500	89.500	88.400	88.600	88.600	1,358,402
2024-04-10	89.600	90.600	89.400	89.700	89.700	1,787,086
2024-04-09	90.500	91.000	88.700	89.300	89.300	1,942,985
2024-04-08	89.700	90.400	88.700	89.500	89.500	1,472,528
2024-04-03	88.000	90.400	87.400	89.400	89.400	3,418,262
2024-04-02	89.300	89.800	86.600	87.200	87.200	4,974,561
2024-04-01	93.800	94.400	89.000	89.100	89.100	8,540,768
2024-03-29	89.500	92.900	88.500	91.500	91.500	9,177,535
2024-03-28	88.200	90.500	88.100	89.200	89.200	2,749,059
2024-03-27	87.700	88.600	87.000	88.400	88.400	1,315,754
2024-03-26	89.700	89.900	86.000	87.400	87.400	4,084,040
2024-03-25	88.400	91.600	88.000	89.400	89.400	4,712,457
2024-03-22	88.400	88.500	86.100	88.500	88.500	3,283,623
2024-03-21	88.900	89.200	87.500	87.800	87.800	3,161,223
2024-03-20	88.800	91.500	88.000	88.000	88.000	4,791,003
2024-03-19	89.400	90.500	88.400	88.400	88.400	3,717,231
2024-03-18	90.000	93.000	89.000	89.900	89.900	7,316,807
2024-03-15	87.500	91.000	86.700	88.600	88.600	5,693,894
2024-03-14	91.100	92.100	87.300	87.500	87.500	8,124,663
2024-03-13	92.400	92.600	89.500	90.300	90.300	10,028,688
2024-03-12	92.000	95.500	89.000	93.400	93.400	35,065,188
2024-03-11	81.200	88.200	81.200	88.200	88.200	11,024,200
2024-03-08	84.800	84.800	79.100	80.200	80.200	5,407,688
2024-03-07	83.100	87.700	80.900	84.800	84.800	10,120,487
2024-03-06	82.800	83.300	82.000	82.800	82.800	2,052,283
2024-03-05	83.800	83.800	81.200	83.500	83.500	4,402,122
2024-03-04	79.600	84.600	79.600	83.500	83.500	8,623,215
2024-03-01	78.700	79.600	77.900	78.800	78.800	1,152,869
2024-02-29	78.300	78.800	77.900	78.700	78.700	537,222
2024-02-27	79.100	79.700	77.600	78.100	78.100	936,902
2024-02-26	79.100	79.300	78.500	79.000	79.000	819,257
2024-02-23	79.800	79.900	79.000	79.000	79.000	941,911
2024-02-22	80.500	81.100	79.500	79.500	79.500	1,604,927
2024-02-21	78.800	80.200	78.500	79.800	79.800	1,810,577
2024-02-20	78.900	79.700	78.300	78.800	78.800	1,182,336
2024-02-19	79.900	80.300	78.600	78.600	78.600	1,883,857
2024-02-16	80.200	80.200	78.600	79.700	79.700	1,760,037
2024-02-15	79.700	80.800	78.000	79.700	79.700	4,742,584
2024-02-05	76.900	79.400	74.800	78.900	78.900	4,822,414
2024-02-02	77.300	78.700	76.400	76.600	76.600	3,342,777
2024-02-01	76.800	79.100	76.400	76.400	76.400	4,191,162
2024-01-31	76.500	77.400	76.100	76.800	76.800	889,616

← NewerPage 11 of 21 · 1,222 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.