Syncmold Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	59.800	60.000	59.300	59.400	56.410	131,499
2022-11-03	59.500	59.700	58.900	59.600	56.600	78,496
2022-11-02	60.300	60.300	59.100	59.500	56.505	88,496
2022-11-01	59.200	59.800	59.000	59.700	56.695	92,175
2022-10-31	59.300	59.300	58.300	59.000	56.030	112,740
2022-10-28	59.400	59.400	58.300	59.100	56.125	82,993
2022-10-27	60.000	60.000	59.000	59.400	56.410	69,263
2022-10-26	59.800	59.800	59.100	59.500	56.505	78,016
2022-10-25	60.200	60.200	58.900	59.300	56.315	81,454
2022-10-24	58.800	59.900	58.800	59.800	56.790	84,356
2022-10-21	57.800	58.700	57.200	58.500	55.555	119,747
2022-10-20	60.700	60.700	57.000	57.000	54.131	1,388,895
2022-10-19	61.000	61.000	60.000	60.200	57.170	86,202
2022-10-18	59.500	60.500	58.600	60.500	57.455	106,655
2022-10-17	59.800	59.800	58.000	59.500	56.505	102,899
2022-10-14	59.900	59.900	59.000	59.800	56.790	109,376
2022-10-13	60.300	60.300	58.400	58.700	55.745	290,364
2022-10-12	61.400	61.400	60.300	60.700	57.645	134,573
2022-10-11	62.300	62.300	60.200	61.400	58.309	191,778
2022-10-07	62.500	62.700	62.300	62.700	59.544	85,125
2022-10-06	63.400	63.500	62.800	63.200	60.019	75,650
2022-10-05	63.900	63.900	63.400	63.500	60.304	88,428
2022-10-04	64.700	64.700	62.900	63.200	60.019	75,433
2022-10-03	63.300	63.300	62.000	62.900	59.734	63,235
2022-09-30	63.300	63.300	62.100	63.300	60.114	82,486
2022-09-29	63.700	63.700	62.800	63.100	59.924	92,470
2022-09-28	65.800	65.800	63.000	63.000	59.829	123,627
2022-09-27	64.600	64.800	64.100	64.700	61.443	82,757
2022-09-26	65.900	65.900	63.800	64.700	61.443	156,749
2022-09-23	66.000	66.100	65.400	65.900	62.583	85,861
2022-09-22	66.500	66.500	65.500	66.000	62.678	84,911
2022-09-21	66.800	66.800	65.900	66.400	63.058	85,309
2022-09-20	67.000	67.000	66.100	66.500	63.153	97,985
2022-09-19	67.500	67.500	66.200	66.500	63.153	105,895
2022-09-16	66.600	66.800	66.300	66.500	63.153	115,425
2022-09-15	67.000	67.000	66.600	67.000	63.628	80,850
2022-09-14	66.600	67.000	66.200	67.000	63.628	95,900
2022-09-13	67.000	67.000	66.500	67.000	63.628	73,596
2022-09-12	67.300	67.300	66.400	66.900	63.533	96,930
2022-09-08	67.600	67.600	66.500	66.800	63.438	71,073
2022-09-07	67.000	67.000	65.700	66.400	63.058	122,558
2022-09-06	67.800	67.800	66.300	66.900	63.533	101,682
2022-09-05	68.000	68.000	67.000	67.400	64.007	74,355
2022-09-02	68.000	68.000	67.600	68.000	64.577	50,334
2022-09-01	67.900	68.000	67.000	68.000	64.577	113,967
2022-08-31	67.900	68.100	67.600	68.000	64.577	82,155
2022-08-30	67.700	67.700	67.100	67.500	64.102	78,891
2022-08-29	67.500	67.500	66.800	67.300	63.913	126,091
2022-08-26	68.300	68.300	67.500	67.800	64.387	106,035
2022-08-25	68.300	68.300	67.800	68.100	64.672	78,000
2022-08-24	68.900	68.900	67.500	67.900	64.482	95,702
2022-08-23	68.300	68.300	67.400	67.700	64.292	141,607
2022-08-22	68.700	68.700	68.000	68.700	65.242	104,834
2022-08-19	68.600	69.000	68.400	68.700	65.242	172,024
2022-08-18	69.400	69.400	68.500	68.600	65.147	150,274
2022-08-17	68.100	69.400	67.900	68.800	65.337	368,074
2022-08-16	68.500	68.500	67.600	68.100	64.672	159,823
2022-08-15	67.800	68.000	67.700	68.000	64.577	261,353
2022-08-12	67.000	68.000	66.500	67.500	64.102	299,545
2022-08-11	66.800	67.100	66.700	67.000	63.628	203,173

← NewerPage 17 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.