Syncmold Enterprise Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	69.600	69.600	69.100	69.400	63.879	143,228
2022-02-15	69.700	69.700	69.000	69.200	63.695	139,553
2022-02-14	70.100	70.100	69.000	69.200	63.695	220,132
2022-02-11	70.000	70.200	69.800	70.000	64.431	249,949
2022-02-10	70.300	70.400	69.700	70.000	64.431	219,614
2022-02-09	69.900	70.400	69.800	70.300	64.707	322,832
2022-02-08	69.500	69.900	69.400	69.800	64.247	245,017
2022-02-07	68.600	69.400	68.400	69.400	63.879	228,452
2022-01-26	68.400	68.500	68.000	68.500	63.051	141,271
2022-01-25	68.900	68.900	68.000	68.100	62.682	287,887
2022-01-24	68.900	68.900	68.000	68.900	63.419	263,025
2022-01-21	69.500	69.800	68.900	68.900	63.419	201,031
2022-01-20	69.400	69.700	69.100	69.700	64.155	235,305
2022-01-19	69.500	69.500	69.000	69.400	63.879	166,535
2022-01-18	69.500	69.500	69.300	69.400	63.879	163,182
2022-01-17	69.400	69.400	68.900	69.300	63.787	141,286
2022-01-14	69.400	69.400	68.700	69.400	63.879	185,689
2022-01-13	69.500	69.600	68.700	69.400	63.879	183,701
2022-01-12	69.400	69.400	69.000	69.300	63.787	123,204
2022-01-11	68.900	69.200	68.700	69.200	63.695	148,509
2022-01-10	69.400	69.400	68.700	69.000	63.511	199,139
2022-01-07	69.600	69.600	68.500	68.700	63.235	260,328
2022-01-06	69.800	69.800	69.200	69.300	63.787	163,692
2022-01-05	69.900	69.900	69.600	69.900	64.339	174,103
2022-01-04	70.400	70.400	69.800	69.900	64.339	176,005
2022-01-03	70.400	70.500	70.100	70.200	64.615	213,418
2021-12-30	70.300	70.300	69.200	70.200	64.615	244,765
2021-12-29	69.700	70.000	69.700	70.000	64.431	247,116
2021-12-28	69.200	69.600	68.800	69.600	64.063	248,077
2021-12-27	70.200	70.200	69.000	69.100	63.603	225,125
2021-12-24	70.100	70.100	69.600	69.800	64.247	149,006
2021-12-23	70.300	70.300	69.800	70.000	64.431	166,186
2021-12-22	70.000	70.200	69.700	70.000	64.431	236,482
2021-12-21	69.900	69.900	69.100	69.900	64.339	196,476
2021-12-20	69.700	69.700	69.100	69.400	63.879	149,965
2021-12-17	69.600	69.600	68.800	69.300	63.787	237,396
2021-12-16	69.400	69.400	68.700	69.000	63.511	154,398
2021-12-15	69.400	69.400	68.600	68.800	63.327	173,370
2021-12-14	69.500	69.500	68.500	68.600	63.143	163,101
2021-12-13	69.900	70.000	68.900	69.500	63.971	268,803
2021-12-10	69.300	69.700	68.700	69.700	64.155	352,526
2021-12-09	68.700	69.000	68.600	68.900	63.419	182,600
2021-12-08	68.500	68.600	68.300	68.500	63.051	135,117
2021-12-07	69.000	69.000	68.100	68.200	62.774	137,759
2021-12-06	68.400	68.600	68.100	68.600	63.143	110,515
2021-12-03	68.500	68.600	67.900	68.400	62.958	188,362
2021-12-02	69.200	69.200	68.000	68.500	63.051	144,006
2021-12-01	68.400	69.200	68.000	68.800	63.327	197,233
2021-11-30	67.500	68.500	67.000	68.500	63.051	1,526,001
2021-11-29	67.600	67.600	65.900	66.900	61.578	494,594
2021-11-26	68.400	68.400	67.500	67.600	62.222	490,865
2021-11-25	69.000	69.000	68.100	68.400	62.958	241,492
2021-11-24	69.000	69.000	68.400	68.600	63.143	168,119
2021-11-23	69.400	69.400	68.800	69.000	63.511	172,406
2021-11-22	68.900	69.200	68.300	69.200	63.695	228,505
2021-11-19	69.700	69.700	68.800	68.900	63.419	170,249
2021-11-18	69.500	69.500	68.400	68.900	63.419	184,725
2021-11-17	69.800	69.800	68.600	68.600	63.143	177,563
2021-11-16	67.800	69.000	67.700	69.000	63.511	360,492
2021-11-15	69.900	69.900	67.500	67.900	62.498	920,897

← NewerPage 20 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.