Syncmold Enterprise Corp. (1582.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 108.50 | 109.50 | 107.50 | 108.00 | 108.00 | 907,416 |
| Jun 27, 2024 | 109.00 | 109.00 | 107.00 | 107.50 | 107.50 | 1,039,502 |
| Jun 26, 2024 | 109.00 | 110.50 | 108.00 | 109.00 | 109.00 | 1,132,745 |
| Jun 25, 2024 | 110.50 | 111.50 | 106.50 | 108.00 | 108.00 | 2,821,808 |
| Jun 24, 2024 | 114.00 | 115.00 | 111.00 | 112.00 | 112.00 | 2,874,636 |
| Jun 21, 2024 | 116.50 | 116.50 | 112.50 | 113.50 | 113.50 | 3,392,267 |
| Jun 20, 2024 | 118.00 | 119.50 | 116.00 | 116.50 | 116.50 | 2,452,983 |
| Jun 19, 2024 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | 3,715,610 |
| Jun 18, 2024 | 119.00 | 123.00 | 116.00 | 117.00 | 117.00 | 6,985,946 |
| Jun 17, 2024 | 117.00 | 119.50 | 114.50 | 118.00 | 118.00 | 3,533,372 |
| Jun 14, 2024 | 117.50 | 118.00 | 114.50 | 117.00 | 117.00 | 2,790,887 |
| Jun 13, 2024 | 114.50 | 118.00 | 114.00 | 116.50 | 116.50 | 6,749,302 |
| Jun 12, 2024 | 115.00 | 115.50 | 111.00 | 112.50 | 112.50 | 3,050,312 |
| Jun 11, 2024 | 115.50 | 117.50 | 111.50 | 114.50 | 114.50 | 6,562,956 |
| Jun 07, 2024 | 112.00 | 114.00 | 108.50 | 111.00 | 111.00 | 4,718,025 |
| Jun 06, 2024 | 115.50 | 116.00 | 109.50 | 110.50 | 110.50 | 4,810,104 |
| Jun 05, 2024 | 115.50 | 117.00 | 112.50 | 113.50 | 113.50 | 4,571,493 |
| Jun 04, 2024 | 113.00 | 120.00 | 112.00 | 115.50 | 115.50 | 10,634,332 |
| Jun 03, 2024 | 111.00 | 118.50 | 111.00 | 114.50 | 114.50 | 19,750,850 |
| May 31, 2024 | 103.50 | 110.50 | 103.00 | 109.50 | 109.50 | 14,671,940 |
| May 30, 2024 | 99.90 | 102.00 | 97.20 | 100.50 | 100.50 | 5,736,269 |
| May 29, 2024 | 104.50 | 104.50 | 99.80 | 100.50 | 100.50 | 7,865,195 |
| May 28, 2024 | 95.00 | 103.50 | 94.80 | 103.50 | 103.50 | 13,179,684 |
| May 27, 2024 | 94.30 | 94.70 | 93.70 | 94.20 | 94.20 | 1,040,300 |
| May 24, 2024 | 93.30 | 94.50 | 93.10 | 93.60 | 93.60 | 1,468,758 |
| May 23, 2024 | 96.00 | 96.00 | 93.60 | 94.00 | 94.00 | 2,824,416 |
| May 22, 2024 | 94.90 | 97.60 | 94.80 | 95.60 | 95.60 | 4,323,406 |
| May 21, 2024 | 94.60 | 95.70 | 94.10 | 94.90 | 94.90 | 1,875,252 |
| May 20, 2024 | 95.00 | 96.50 | 93.10 | 93.70 | 93.70 | 3,614,997 |
| May 17, 2024 | 95.20 | 95.50 | 93.80 | 94.70 | 94.70 | 2,217,559 |
| May 16, 2024 | 95.80 | 96.50 | 93.70 | 94.10 | 94.10 | 3,840,165 |
| May 15, 2024 | 97.00 | 98.30 | 95.20 | 95.60 | 95.60 | 3,372,400 |
| May 14, 2024 | 98.50 | 99.00 | 96.20 | 96.20 | 96.20 | 3,558,500 |
| May 13, 2024 | 100.00 | 101.00 | 97.00 | 97.90 | 97.90 | 4,948,387 |
| May 10, 2024 | 106.00 | 106.00 | 100.00 | 100.50 | 100.50 | 6,075,800 |
| May 09, 2024 | 112.00 | 112.50 | 104.50 | 105.00 | 105.00 | 7,490,048 |
| May 08, 2024 | 112.50 | 113.50 | 108.00 | 109.00 | 109.00 | 11,843,935 |
| May 07, 2024 | 104.50 | 112.50 | 102.50 | 110.50 | 110.50 | 25,132,098 |
| May 06, 2024 | 97.80 | 103.00 | 96.80 | 103.00 | 103.00 | 17,031,338 |
| May 03, 2024 | 96.00 | 96.10 | 92.60 | 93.70 | 93.70 | 3,740,169 |
| May 02, 2024 | 92.00 | 96.00 | 91.20 | 94.40 | 94.40 | 5,474,316 |
| Apr 30, 2024 | 92.40 | 93.50 | 91.20 | 92.40 | 92.40 | 3,177,375 |
| Apr 29, 2024 | 91.20 | 92.20 | 90.60 | 91.80 | 91.80 | 2,398,081 |
| Apr 26, 2024 | 90.00 | 90.90 | 89.80 | 90.00 | 90.00 | 1,375,501 |
| Apr 25, 2024 | 90.60 | 90.60 | 89.40 | 89.60 | 89.60 | 840,032 |
| Apr 24, 2024 | 88.80 | 90.80 | 88.80 | 90.50 | 90.50 | 2,599,861 |
| Apr 23, 2024 | 87.80 | 89.00 | 86.50 | 88.30 | 88.30 | 1,112,504 |
| Apr 22, 2024 | 89.10 | 89.10 | 86.40 | 86.80 | 86.80 | 1,617,023 |
| Apr 19, 2024 | 90.50 | 90.60 | 86.10 | 88.40 | 88.40 | 2,692,168 |
| Apr 18, 2024 | 90.00 | 91.20 | 89.30 | 90.60 | 90.60 | 1,790,875 |
| Apr 17, 2024 | 86.90 | 91.50 | 86.80 | 90.50 | 90.50 | 4,189,886 |
| Apr 16, 2024 | 89.40 | 89.40 | 85.60 | 86.20 | 86.20 | 3,167,035 |
| Apr 15, 2024 | 90.70 | 91.40 | 89.50 | 89.60 | 89.60 | 2,063,183 |
| Apr 12, 2024 | 89.10 | 92.50 | 89.00 | 91.40 | 91.40 | 5,609,475 |
| Apr 11, 2024 | 89.50 | 89.50 | 88.40 | 88.60 | 88.60 | 1,349,205 |
| Apr 10, 2024 | 89.60 | 90.60 | 89.40 | 89.70 | 89.70 | 1,771,130 |
| Apr 09, 2024 | 90.50 | 91.00 | 88.70 | 89.30 | 89.30 | 1,931,050 |
| Apr 08, 2024 | 89.70 | 90.40 | 88.70 | 89.50 | 89.50 | 1,462,751 |
| Apr 03, 2024 | 88.00 | 90.40 | 87.40 | 89.40 | 89.40 | 3,402,508 |
| Apr 02, 2024 | 89.30 | 89.80 | 86.60 | 87.20 | 87.20 | 4,944,558 |
| Apr 01, 2024 | 93.80 | 94.40 | 89.00 | 89.10 | 89.10 | 8,504,285 |
| Mar 29, 2024 | 89.50 | 92.40 | 88.50 | 91.70 | 91.70 | 5,825,000 |
| Mar 28, 2024 | 88.20 | 90.50 | 88.10 | 89.20 | 89.20 | 2,733,400 |
| Mar 27, 2024 | 87.70 | 88.60 | 87.00 | 88.40 | 88.40 | 1,306,045 |
| Mar 26, 2024 | 89.70 | 89.90 | 86.00 | 87.40 | 87.40 | 4,063,389 |
| Mar 25, 2024 | 88.40 | 91.60 | 88.00 | 89.40 | 89.40 | 4,692,598 |
| Mar 22, 2024 | 88.40 | 88.50 | 86.10 | 88.50 | 88.50 | 3,267,512 |
| Mar 21, 2024 | 88.90 | 89.20 | 87.50 | 87.80 | 87.80 | 3,147,078 |
| Mar 20, 2024 | 88.80 | 91.50 | 88.00 | 88.00 | 88.00 | 4,769,490 |
| Mar 19, 2024 | 89.40 | 90.50 | 88.40 | 88.40 | 88.40 | 3,694,413 |
| Mar 18, 2024 | 90.00 | 93.00 | 89.00 | 89.90 | 89.90 | 7,292,521 |
| Mar 15, 2024 | 87.50 | 91.00 | 86.70 | 88.60 | 88.60 | 5,671,545 |
| Mar 14, 2024 | 91.10 | 92.10 | 87.30 | 87.50 | 87.50 | 8,080,138 |
| Mar 13, 2024 | 92.40 | 92.60 | 89.50 | 90.30 | 90.30 | 9,978,393 |
| Mar 12, 2024 | 92.00 | 95.50 | 89.00 | 93.40 | 93.40 | 34,966,513 |
| Mar 11, 2024 | 81.20 | 88.20 | 81.20 | 88.20 | 88.20 | 10,946,663 |
| Mar 08, 2024 | 84.80 | 84.80 | 79.10 | 80.20 | 80.20 | 5,377,796 |
| Mar 07, 2024 | 83.10 | 87.70 | 80.90 | 84.80 | 84.80 | 10,075,776 |
| Mar 06, 2024 | 82.80 | 83.30 | 82.00 | 82.80 | 82.80 | 2,035,750 |
| Mar 05, 2024 | 83.80 | 83.80 | 81.20 | 83.50 | 83.50 | 4,374,516 |
| Mar 04, 2024 | 79.60 | 84.60 | 79.60 | 83.50 | 83.50 | 8,571,737 |
| Mar 01, 2024 | 78.70 | 79.60 | 77.90 | 78.80 | 78.80 | 1,144,430 |
| Feb 29, 2024 | 78.30 | 78.80 | 77.90 | 78.70 | 78.70 | 531,268 |
| Feb 27, 2024 | 79.10 | 79.70 | 77.60 | 78.10 | 78.10 | 929,075 |
| Feb 26, 2024 | 79.10 | 79.30 | 78.50 | 79.00 | 79.00 | 810,102 |
| Feb 23, 2024 | 79.80 | 79.90 | 79.00 | 79.00 | 79.00 | 931,450 |
| Feb 22, 2024 | 80.50 | 81.10 | 79.50 | 79.50 | 79.50 | 1,597,100 |
| Feb 21, 2024 | 78.80 | 80.20 | 78.50 | 79.80 | 79.80 | 1,798,070 |
| Feb 20, 2024 | 78.90 | 79.70 | 78.30 | 78.80 | 78.80 | 1,174,096 |
| Feb 19, 2024 | 79.90 | 80.30 | 78.60 | 78.60 | 78.60 | 1,870,445 |
| Feb 16, 2024 | 80.20 | 80.20 | 78.60 | 79.70 | 79.70 | 1,747,709 |
| Feb 15, 2024 | 79.70 | 80.80 | 78.00 | 79.70 | 79.70 | 4,719,229 |
| Feb 05, 2024 | 76.90 | 79.40 | 74.80 | 78.90 | 78.90 | 4,799,877 |
| Feb 02, 2024 | 77.30 | 78.70 | 76.40 | 76.60 | 76.60 | 3,331,250 |
| Feb 01, 2024 | 76.80 | 79.10 | 76.40 | 76.40 | 76.40 | 4,173,202 |
| Jan 31, 2024 | 76.50 | 77.40 | 76.10 | 76.80 | 76.80 | 883,012 |
| Jan 30, 2024 | 77.50 | 78.00 | 76.30 | 76.50 | 76.50 | 1,314,088 |
| Jan 29, 2024 | 75.60 | 77.90 | 75.10 | 77.30 | 77.30 | 2,294,547 |
| Jan 26, 2024 | 74.50 | 75.10 | 74.00 | 75.10 | 75.10 | 648,119 |
| Jan 25, 2024 | 74.90 | 76.60 | 74.30 | 74.30 | 74.30 | 2,703,073 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.