Syncmold Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	66.200	66.500	65.600	66.500	63.153	150,716
2022-08-09	65.500	66.500	65.100	66.200	62.868	231,650
2022-08-08	64.200	65.500	63.700	65.500	62.203	317,346
2022-08-05	64.000	64.000	63.300	64.000	60.779	235,192
2022-08-04	62.300	62.700	61.900	62.600	59.449	141,110
2022-08-03	61.800	62.200	61.700	61.800	58.689	156,997
2022-08-02	62.200	62.200	61.000	61.000	57.930	102,944
2022-08-01	62.400	62.400	61.900	62.100	58.974	50,369
2022-07-29	62.400	62.400	61.600	62.000	58.879	69,483
2022-07-28	62.700	62.700	61.700	62.000	58.879	64,793
2022-07-27	62.300	62.500	61.800	62.500	59.354	57,833
2022-07-26	62.300	62.300	61.500	62.200	59.069	71,206
2022-07-25	62.100	62.100	61.500	62.000	58.879	68,753
2022-07-22	62.700	62.700	62.000	62.300	59.164	66,718
2022-07-21	62.000	62.900	61.400	62.700	59.544	105,486
2022-07-20	62.200	62.200	61.000	61.700	58.594	108,944
2022-07-19	61.000	61.000	60.700	61.000	57.930	56,892
2022-07-18	60.800	60.800	60.100	60.600	57.550	72,909
2022-07-15	59.400	60.000	59.000	60.000	56.980	69,862
2022-07-14	59.600	59.600	58.100	59.100	56.125	72,808
2022-07-13	58.900	59.000	58.600	59.000	56.030	92,271
2022-07-12	60.000	60.000	58.500	58.600	55.650	261,463
2022-07-11	61.000	61.000	59.800	60.100	57.075	112,177
2022-07-08	60.200	60.800	59.900	60.100	57.075	437,505
2022-07-07	65.000	65.100	64.300	65.000	59.829	400,338
2022-07-06	65.800	65.800	64.900	65.000	59.829	220,456
2022-07-05	65.700	65.700	65.100	65.700	60.473	266,398
2022-07-04	66.500	66.500	65.000	65.400	60.197	256,853
2022-07-01	68.000	68.000	66.000	66.300	61.026	266,679
2022-06-30	67.800	67.800	66.600	66.800	61.486	170,344
2022-06-29	68.000	68.000	67.300	67.800	62.406	82,131
2022-06-28	68.400	68.400	67.700	67.900	62.498	71,575
2022-06-27	68.400	68.400	67.600	68.000	62.590	124,002
2022-06-24	68.000	68.200	67.600	68.000	62.590	111,646
2022-06-23	67.800	68.100	67.000	67.900	62.498	166,599
2022-06-22	68.400	68.400	67.000	67.600	62.222	113,560
2022-06-21	67.900	68.000	67.300	68.000	62.590	132,807
2022-06-20	68.600	68.600	67.000	67.200	61.854	136,630
2022-06-17	68.500	68.500	67.600	68.000	62.590	100,497
2022-06-16	69.100	69.300	68.000	68.600	63.143	96,259
2022-06-15	68.400	69.800	68.200	69.100	63.603	291,839
2022-06-14	67.700	67.700	67.300	67.700	62.314	69,012
2022-06-13	67.500	67.800	67.200	67.800	62.406	101,210
2022-06-10	68.400	68.400	67.500	68.000	62.590	116,016
2022-06-09	68.500	68.500	68.000	68.100	62.682	134,742
2022-06-08	67.800	67.900	67.400	67.900	62.498	146,850
2022-06-07	67.900	67.900	67.500	67.800	62.406	83,371
2022-06-06	67.500	67.600	67.200	67.600	62.222	116,410
2022-06-02	67.200	67.600	66.800	67.600	62.222	125,582
2022-06-01	67.500	67.600	67.000	67.200	61.854	184,245
2022-05-31	67.400	67.400	66.900	67.100	61.762	160,987
2022-05-30	67.900	67.900	66.900	67.400	62.038	202,555
2022-05-27	67.700	67.700	66.700	67.400	62.038	178,888
2022-05-26	67.700	67.700	67.000	67.000	61.670	145,665
2022-05-25	67.400	67.400	66.800	67.400	62.038	160,604
2022-05-24	67.900	67.900	67.100	67.300	61.946	84,258
2022-05-23	68.000	68.000	67.200	67.500	62.130	103,723
2022-05-20	68.300	68.300	67.300	67.800	62.406	133,707
2022-05-19	67.500	67.600	66.200	67.600	62.222	131,413
2022-05-18	68.000	68.000	67.400	68.000	62.590	183,273

← NewerPage 18 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.