Syncmold Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	59.200	59.800	59.200	59.800	59.800	309,482
2023-08-08	59.000	59.800	58.500	59.200	59.200	981,884
2023-08-07	57.200	57.600	57.000	57.400	57.400	133,615
2023-08-04	57.100	57.200	56.700	57.200	57.200	88,619
2023-08-02	57.300	57.300	56.800	56.900	56.900	251,400
2023-08-01	57.800	57.800	57.100	57.300	57.300	165,788
2023-07-31	58.200	58.200	57.400	57.800	57.800	145,922
2023-07-28	57.400	58.000	57.000	58.000	58.000	254,401
2023-07-27	57.100	57.300	57.000	57.300	57.300	143,150
2023-07-26	57.400	57.400	57.000	57.100	57.100	138,062
2023-07-25	57.700	57.700	57.000	57.100	57.100	206,716
2023-07-24	58.100	58.100	57.000	57.200	57.200	234,256
2023-07-21	57.900	57.900	57.600	57.800	57.800	106,044
2023-07-20	58.100	58.100	57.600	57.900	57.900	101,685
2023-07-19	57.600	57.700	57.400	57.500	57.500	157,849
2023-07-18	57.600	57.700	57.100	57.400	57.400	435,733
2023-07-17	59.800	59.900	59.600	59.600	56.600	483,767
2023-07-14	59.900	59.900	59.600	59.700	56.695	154,314
2023-07-13	59.700	59.800	59.500	59.700	56.695	141,027
2023-07-12	59.800	59.900	59.600	59.700	56.695	147,252
2023-07-11	59.700	59.900	59.700	59.800	56.790	122,228
2023-07-10	60.000	60.000	59.600	59.700	56.695	116,671
2023-07-07	60.000	60.100	59.600	60.100	57.075	138,178
2023-07-06	60.000	60.100	59.900	60.100	57.075	168,843
2023-07-05	60.200	60.200	59.900	60.000	56.980	134,835
2023-07-04	60.200	60.200	59.900	60.100	57.075	130,041
2023-07-03	60.300	60.300	59.900	60.000	56.980	139,453
2023-06-30	60.200	60.200	59.900	60.200	57.170	101,330
2023-06-29	60.200	60.200	60.000	60.200	57.170	106,761
2023-06-28	60.000	60.000	59.800	60.000	56.980	82,245
2023-06-27	60.000	60.000	59.700	60.000	56.980	158,812
2023-06-26	60.000	60.000	59.800	60.000	56.980	116,196
2023-06-21	59.700	60.000	59.600	60.000	56.980	123,645
2023-06-20	59.700	59.700	59.400	59.600	56.600	93,554
2023-06-19	59.700	59.700	59.400	59.600	56.600	109,463
2023-06-16	59.900	59.900	59.500	59.700	56.695	130,047
2023-06-15	59.900	59.900	59.700	59.800	56.790	185,799
2023-06-14	59.800	59.900	59.700	59.900	56.885	125,614
2023-06-13	59.900	59.900	59.600	59.800	56.790	190,853
2023-06-12	59.900	59.900	59.700	59.800	56.790	125,218
2023-06-09	59.900	59.900	59.600	59.900	56.885	94,019
2023-06-08	59.800	59.800	59.600	59.800	56.790	103,531
2023-06-07	59.900	59.900	59.400	59.800	56.790	141,683
2023-06-06	59.700	59.800	59.500	59.800	56.790	88,181
2023-06-05	59.700	59.800	59.400	59.700	56.695	143,178
2023-06-02	59.700	59.700	59.300	59.600	56.600	112,523
2023-06-01	59.800	59.800	59.300	59.500	56.505	109,789
2023-05-31	59.400	59.600	59.200	59.500	56.505	119,460
2023-05-30	59.700	59.700	59.200	59.400	56.410	108,242
2023-05-29	59.800	59.800	59.200	59.400	56.410	129,742
2023-05-26	59.800	59.800	59.200	59.500	56.505	94,087
2023-05-25	59.800	59.800	59.500	59.800	56.790	59,730
2023-05-24	59.600	59.800	59.300	59.800	56.790	83,977
2023-05-23	59.200	59.500	59.000	59.500	56.505	65,669
2023-05-22	59.500	59.500	58.300	59.200	56.220	164,851
2023-05-19	59.800	59.800	59.200	59.500	56.505	79,480
2023-05-18	60.200	60.200	59.500	59.700	56.695	152,832
2023-05-17	59.300	59.700	58.900	59.600	56.600	144,426
2023-05-16	58.900	59.100	58.800	59.100	56.125	99,284
2023-05-15	59.200	59.200	58.500	58.900	55.935	95,784

← NewerPage 14 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.