Syncmold Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	67.700	67.800	67.400	67.700	62.314	172,734
2022-05-16	68.600	68.600	67.500	67.600	62.222	232,970
2022-05-13	67.800	68.500	67.800	68.000	62.590	180,486
2022-05-12	68.700	68.700	67.700	68.000	62.590	280,156
2022-05-11	68.300	68.800	68.200	68.500	63.051	171,777
2022-05-10	69.100	69.100	68.600	69.100	63.603	192,248
2022-05-09	70.000	70.000	69.200	69.800	64.247	184,236
2022-05-06	69.200	70.100	68.700	70.100	64.523	261,386
2022-05-05	71.000	71.100	70.900	71.100	65.444	143,406
2022-05-04	70.200	70.600	70.200	70.600	64.983	106,177
2022-05-03	70.300	70.300	69.900	70.200	64.615	127,301
2022-04-29	69.900	70.500	69.800	70.300	64.707	99,683
2022-04-28	69.600	69.800	69.300	69.800	64.247	90,910
2022-04-27	69.800	69.800	68.800	69.500	63.971	153,271
2022-04-26	70.000	70.000	69.600	70.000	64.431	136,482
2022-04-25	71.000	71.000	69.300	69.900	64.339	209,741
2022-04-22	71.400	71.400	70.800	71.000	65.352	133,946
2022-04-21	71.100	71.400	71.100	71.300	65.628	178,089
2022-04-20	71.200	71.200	70.600	70.900	65.260	120,381
2022-04-19	71.200	71.200	70.600	70.900	65.260	113,361
2022-04-18	71.100	71.100	70.400	70.800	65.168	107,402
2022-04-15	71.200	71.200	70.500	70.700	65.075	105,604
2022-04-14	71.000	71.500	70.800	71.200	65.536	124,565
2022-04-13	71.000	71.000	70.400	70.700	65.075	134,344
2022-04-12	71.600	71.600	70.300	70.400	64.799	173,101
2022-04-11	71.100	71.600	70.200	70.500	64.891	254,056
2022-04-08	71.600	71.600	70.600	71.000	65.352	241,148
2022-04-07	71.800	71.800	70.800	71.000	65.352	241,597
2022-04-06	72.000	72.000	71.400	71.800	66.088	118,471
2022-04-01	72.000	72.000	71.000	72.000	66.272	229,095
2022-03-31	72.200	72.300	71.800	72.000	66.272	133,682
2022-03-30	72.500	72.500	71.900	72.200	66.456	161,292
2022-03-29	72.000	72.700	71.700	71.900	66.180	195,558
2022-03-28	72.000	72.100	71.600	72.000	66.272	130,049
2022-03-25	72.300	72.300	71.800	72.000	66.272	159,329
2022-03-24	72.000	72.100	71.800	71.900	66.180	189,904
2022-03-23	71.900	72.500	71.800	72.000	66.272	197,129
2022-03-22	72.600	72.600	71.600	71.700	65.996	233,487
2022-03-21	72.500	72.800	72.100	72.600	66.824	358,077
2022-03-18	71.000	72.100	70.600	72.100	66.364	494,687
2022-03-17	70.900	71.000	70.000	70.700	65.075	446,754
2022-03-16	70.300	71.200	69.800	70.000	64.431	863,757
2022-03-15	68.500	68.500	68.000	68.200	62.774	109,267
2022-03-14	68.500	68.800	68.200	68.200	62.774	129,598
2022-03-11	68.700	68.700	68.400	68.500	63.051	127,960
2022-03-10	68.800	68.800	68.400	68.800	63.327	143,251
2022-03-09	68.000	68.200	68.000	68.100	62.682	144,329
2022-03-08	68.500	68.600	67.500	67.500	62.130	272,065
2022-03-07	69.300	69.300	68.100	68.700	63.235	305,915
2022-03-04	69.500	69.500	69.100	69.300	63.787	110,472
2022-03-03	69.500	69.500	69.200	69.500	63.971	120,966
2022-03-02	68.900	69.200	68.700	69.200	63.695	110,257
2022-03-01	68.700	68.800	68.300	68.700	63.235	172,443
2022-02-25	68.600	68.700	68.100	68.100	62.682	218,813
2022-02-24	69.000	69.000	68.000	68.400	62.958	315,907
2022-02-23	69.700	69.700	69.100	69.200	63.695	171,620
2022-02-22	70.300	70.300	69.200	69.700	64.155	204,848
2022-02-21	69.500	70.100	69.100	70.000	64.431	279,122
2022-02-18	69.700	69.700	69.000	69.300	63.787	120,931
2022-02-17	69.500	69.900	69.000	69.300	63.787	160,610

← NewerPage 19 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.