Syncmold Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	61.900	61.900	60.800	61.100	58.025	142,807
2023-02-08	62.300	62.300	61.800	61.900	58.784	122,012
2023-02-07	61.700	62.300	61.500	61.900	58.784	162,993
2023-02-06	61.000	61.500	60.700	61.500	58.404	150,364
2023-02-03	60.900	60.900	60.300	60.900	57.835	124,122
2023-02-02	61.100	61.200	60.500	60.800	57.740	186,339
2023-02-01	60.000	61.300	59.800	60.900	57.835	234,299
2023-01-31	59.700	59.700	59.500	59.700	56.695	115,126
2023-01-30	59.700	59.700	59.200	59.400	56.410	137,604
2023-01-17	59.300	59.300	58.800	59.200	56.220	56,349
2023-01-16	59.500	59.500	58.900	59.100	56.125	80,454
2023-01-13	59.400	59.400	59.100	59.300	56.315	67,228
2023-01-12	59.400	59.400	58.900	59.200	56.220	70,436
2023-01-11	59.400	59.400	58.700	59.200	56.220	83,981
2023-01-10	59.400	59.400	58.900	59.200	56.220	83,301
2023-01-09	59.100	59.200	58.900	59.100	56.125	74,464
2023-01-06	59.100	59.100	58.700	58.900	55.935	73,113
2023-01-05	59.500	59.500	58.600	59.000	56.030	79,763
2023-01-04	59.300	59.300	59.000	59.300	56.315	98,399
2023-01-03	59.000	59.100	58.600	59.100	56.125	56,792
2022-12-30	59.100	59.100	58.400	59.000	56.030	62,787
2022-12-29	58.900	58.900	58.300	58.800	55.840	67,176
2022-12-28	59.000	59.000	58.500	58.900	55.935	68,173
2022-12-27	59.100	59.100	58.800	59.000	56.030	78,451
2022-12-26	58.800	58.900	58.300	58.900	55.935	47,254
2022-12-23	58.600	58.600	58.000	58.600	55.650	61,906
2022-12-22	58.900	58.900	58.200	58.500	55.555	77,186
2022-12-21	58.400	58.500	58.100	58.500	55.555	62,914
2022-12-20	58.800	58.800	58.100	58.400	55.460	91,061
2022-12-19	58.700	58.700	58.200	58.500	55.555	66,125
2022-12-16	58.600	58.600	58.100	58.200	55.271	122,713
2022-12-15	58.600	58.600	58.300	58.400	55.460	135,294
2022-12-14	58.400	59.000	58.300	58.600	55.650	131,293
2022-12-13	59.000	59.100	58.300	58.400	55.460	153,758
2022-12-12	58.900	58.900	58.400	58.500	55.555	76,902
2022-12-09	58.700	59.100	58.600	58.900	55.935	120,441
2022-12-08	59.000	59.100	58.700	58.800	55.840	116,248
2022-12-07	60.000	60.000	59.100	59.300	56.315	106,497
2022-12-06	59.900	60.400	59.900	60.000	56.980	179,310
2022-12-05	59.600	60.100	59.500	59.900	56.885	188,231
2022-12-02	59.300	59.500	59.000	59.400	56.410	135,031
2022-12-01	59.000	59.100	58.800	59.000	56.030	139,986
2022-11-30	58.500	58.700	58.400	58.700	55.745	187,668
2022-11-29	58.500	58.500	58.200	58.300	55.366	147,954
2022-11-28	59.200	59.200	58.200	58.300	55.366	148,559
2022-11-25	59.200	59.200	58.900	59.200	56.220	86,029
2022-11-24	59.200	59.300	58.800	59.200	56.220	83,222
2022-11-23	58.700	59.100	58.700	59.100	56.125	103,952
2022-11-22	59.000	59.000	58.500	59.000	56.030	82,175
2022-11-21	59.100	59.100	58.600	58.900	55.935	99,073
2022-11-18	59.300	59.300	58.600	58.700	55.745	100,279
2022-11-17	58.400	59.100	58.300	58.900	55.935	122,730
2022-11-16	58.900	58.900	58.400	58.400	55.460	201,126
2022-11-15	59.200	59.200	58.500	58.700	55.745	220,493
2022-11-14	59.300	59.300	58.500	58.600	55.650	232,075
2022-11-11	59.600	60.300	58.500	58.800	55.840	264,559
2022-11-10	60.400	60.600	59.100	59.300	56.315	168,243
2022-11-09	60.500	60.900	60.000	60.400	57.360	94,042
2022-11-08	60.200	60.500	59.700	60.200	57.170	116,054
2022-11-07	60.200	60.200	59.400	59.700	56.695	84,683

← NewerPage 16 of 21 · 1,215 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.