Syncmold Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	59.000	59.000	58.500	58.900	55.935	156,673
2023-05-11	59.500	59.500	58.800	59.000	56.030	187,488
2023-05-10	59.600	59.600	59.200	59.500	56.505	106,167
2023-05-09	59.500	59.700	59.300	59.700	56.695	120,218
2023-05-08	60.100	60.100	59.600	59.900	56.885	85,572
2023-05-05	59.700	59.700	59.500	59.700	56.695	89,577
2023-05-04	60.200	60.200	59.500	59.700	56.695	95,322
2023-05-03	59.700	59.700	59.500	59.700	56.695	73,027
2023-05-02	59.700	59.700	59.100	59.700	56.695	99,121
2023-04-28	59.700	59.700	59.200	59.700	56.695	114,797
2023-04-27	59.700	59.700	59.200	59.700	56.695	72,617
2023-04-26	59.800	59.800	59.000	59.600	56.600	87,072
2023-04-25	59.800	59.800	59.100	59.400	56.410	117,913
2023-04-24	59.400	59.600	59.400	59.600	56.600	74,726
2023-04-21	59.700	59.700	59.300	59.400	56.410	223,598
2023-04-20	60.000	60.100	59.700	59.700	56.695	92,602
2023-04-19	60.400	60.400	59.800	60.100	57.075	177,550
2023-04-18	60.300	60.300	60.000	60.100	57.075	131,242
2023-04-17	60.700	60.700	60.200	60.300	57.265	81,847
2023-04-14	60.900	60.900	60.400	60.700	57.645	132,587
2023-04-13	61.000	61.000	60.400	60.700	57.645	89,585
2023-04-12	60.900	60.900	60.400	60.800	57.740	113,915
2023-04-11	61.700	61.700	60.700	60.800	57.740	99,896
2023-04-10	60.300	61.000	60.100	60.900	57.835	202,393
2023-04-07	60.000	60.100	59.500	60.100	57.075	59,393
2023-04-06	59.800	60.000	59.100	60.000	56.980	105,898
2023-03-31	60.000	60.000	59.600	59.800	56.790	73,697
2023-03-30	59.600	59.900	59.400	59.900	56.885	82,043
2023-03-29	60.000	60.000	59.600	59.700	56.695	109,613
2023-03-28	60.300	60.300	59.900	60.100	57.075	88,205
2023-03-27	60.400	60.400	60.000	60.000	56.980	139,540
2023-03-24	60.400	60.400	60.000	60.300	57.265	72,613
2023-03-23	60.200	60.300	60.000	60.300	57.265	80,120
2023-03-22	60.700	60.700	60.100	60.300	57.265	76,157
2023-03-21	60.700	60.700	60.000	60.200	57.170	150,844
2023-03-20	59.300	60.000	59.100	60.000	56.980	88,624
2023-03-17	59.500	59.700	59.000	59.400	56.410	261,297
2023-03-16	60.200	60.200	58.600	59.100	56.125	462,222
2023-03-15	61.200	61.200	60.900	61.000	57.930	91,659
2023-03-14	61.200	61.200	60.700	61.200	58.120	97,986
2023-03-13	61.800	61.800	61.000	61.200	58.120	132,523
2023-03-10	62.400	62.400	61.800	62.000	58.879	150,730
2023-03-09	62.700	62.700	62.200	62.500	59.354	120,686
2023-03-08	62.600	62.700	62.000	62.700	59.544	90,942
2023-03-07	62.800	62.800	62.400	62.600	59.449	102,679
2023-03-06	62.400	62.600	62.300	62.500	59.354	217,191
2023-03-03	61.800	62.000	61.600	62.000	58.879	117,811
2023-03-02	61.600	61.600	61.300	61.600	58.499	84,529
2023-03-01	61.600	61.600	61.200	61.500	58.404	110,667
2023-02-24	61.600	61.700	61.300	61.500	58.404	93,822
2023-02-23	61.600	61.600	61.200	61.400	58.309	122,534
2023-02-22	61.300	61.300	61.000	61.200	58.120	105,709
2023-02-21	60.500	61.300	60.500	61.300	58.215	127,845
2023-02-20	61.200	61.200	60.900	61.200	58.120	250,464
2023-02-17	60.800	60.800	60.600	60.800	57.740	94,007
2023-02-16	61.200	61.200	60.700	60.800	57.740	112,325
2023-02-15	61.200	61.200	60.600	60.900	57.835	106,200
2023-02-14	60.500	61.200	60.500	61.100	58.025	136,599
2023-02-13	61.100	61.100	60.300	60.500	57.455	99,378
2023-02-10	61.200	61.200	60.600	61.000	57.930	106,678

← NewerPage 15 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.