Syncmold Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	72.300	74.700	71.100	74.000	74.000	4,383,161
2023-11-03	68.400	68.400	67.900	68.100	68.100	323,164
2023-11-02	68.200	68.200	67.700	68.200	68.200	590,981
2023-11-01	67.200	67.700	67.000	67.600	67.600	321,121
2023-10-31	67.500	67.600	66.800	67.000	67.000	326,498
2023-10-30	67.500	67.500	66.600	67.300	67.300	228,282
2023-10-27	67.400	67.500	66.800	67.000	67.000	307,989
2023-10-26	67.000	68.000	66.600	67.400	67.400	581,858
2023-10-25	65.900	68.000	65.300	67.800	67.800	999,885
2023-10-24	65.600	65.600	64.700	65.200	65.200	251,529
2023-10-23	64.900	65.500	64.600	65.000	65.000	334,848
2023-10-20	64.800	65.600	63.800	64.500	64.500	499,666
2023-10-19	64.700	64.700	63.300	64.400	64.400	229,348
2023-10-18	65.100	65.100	64.000	64.500	64.500	258,032
2023-10-17	64.200	65.500	63.900	65.000	65.000	455,892
2023-10-16	63.900	63.900	63.400	63.700	63.700	100,364
2023-10-13	64.200	64.200	63.600	63.900	63.900	78,670
2023-10-12	64.200	64.300	63.600	64.000	64.000	121,225
2023-10-11	64.500	64.500	63.800	64.200	64.200	174,498
2023-10-06	63.600	64.000	63.300	64.000	64.000	94,654
2023-10-05	63.500	63.600	63.100	63.600	63.600	103,506
2023-10-04	64.300	64.300	63.000	63.400	63.400	201,630
2023-10-03	64.600	64.600	63.800	64.300	64.300	180,592
2023-10-02	64.500	64.600	63.700	64.600	64.600	176,840
2023-09-28	63.700	63.900	63.300	63.900	63.900	125,163
2023-09-27	64.200	64.200	63.100	63.300	63.300	173,267
2023-09-26	64.500	64.500	63.700	64.000	64.000	110,044
2023-09-25	64.600	64.700	64.300	64.700	64.700	103,329
2023-09-22	63.600	64.500	63.400	64.200	64.200	151,187
2023-09-21	64.400	64.400	63.400	63.700	63.700	256,878
2023-09-20	64.700	64.700	64.200	64.400	64.400	142,730
2023-09-19	65.300	65.300	64.400	64.700	64.700	213,522
2023-09-18	65.100	65.700	65.000	65.400	65.400	253,811
2023-09-15	65.000	65.000	64.000	65.000	65.000	446,227
2023-09-14	65.900	65.900	64.400	64.800	64.800	527,167
2023-09-13	66.000	66.600	65.000	65.700	65.700	497,348
2023-09-12	64.900	66.000	64.600	65.800	65.800	807,590
2023-09-11	64.000	64.900	63.600	64.500	64.500	908,549
2023-09-08	62.500	62.700	62.200	62.500	62.500	160,911
2023-09-07	62.500	62.500	61.900	62.300	62.300	168,910
2023-09-06	62.700	62.700	61.700	62.200	62.200	281,791
2023-09-05	62.600	62.800	62.100	62.500	62.500	398,412
2023-09-04	61.100	62.800	61.000	62.100	62.100	714,094
2023-09-01	60.600	60.700	59.900	60.700	60.700	422,514
2023-08-31	59.500	60.200	59.100	60.200	60.200	458,933
2023-08-30	59.500	59.500	59.000	59.400	59.400	124,349
2023-08-29	59.300	59.300	58.700	59.300	59.300	102,194
2023-08-28	59.500	59.500	58.700	59.000	59.000	163,143
2023-08-25	58.900	59.100	58.500	59.000	59.000	194,156
2023-08-24	59.000	59.000	58.500	58.900	58.900	226,590
2023-08-23	59.100	59.100	58.300	58.800	58.800	181,234
2023-08-22	59.200	59.200	58.400	59.100	59.100	173,441
2023-08-21	59.000	59.000	58.600	59.000	59.000	76,719
2023-08-18	59.600	59.600	58.700	58.800	58.800	126,779
2023-08-17	59.200	59.500	58.400	59.500	59.500	176,366
2023-08-16	59.500	59.500	58.800	59.200	59.200	87,775
2023-08-15	59.400	59.400	58.800	59.100	59.100	156,136
2023-08-14	59.800	59.800	58.600	58.900	58.900	190,341
2023-08-11	59.100	59.400	58.600	59.400	59.400	188,005
2023-08-10	59.800	59.800	58.700	58.800	58.800	248,083

← NewerPage 13 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.