Syncmold Enterprise Corp. (TPE:1582)
Taiwan · Delayed Price · Currency is TWD 69.50
+0.50 (0.72%)
Aug 1, 2025, 2:36 PM CST
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 68.30 | 69.40 | 67.70 | 69.10 | - | 0.14% | 112,634 |
| Jul 31, 2025 | 69.50 | 69.50 | 68.80 | 69.00 | 69.00 | -0.72% | 319,735 |
| Jul 30, 2025 | 69.40 | 69.70 | 68.30 | 69.50 | 69.50 | 0.72% | 581,163 |
| Jul 29, 2025 | 69.30 | 70.00 | 68.80 | 69.00 | 69.00 | -0.29% | 220,266 |
| Jul 28, 2025 | 70.20 | 70.20 | 69.10 | 69.20 | 69.20 | -0.43% | 308,107 |
| Jul 25, 2025 | 70.10 | 70.20 | 69.50 | 69.50 | 69.50 | -1.00% | 223,207 |
| Jul 24, 2025 | 70.00 | 70.40 | 69.50 | 70.20 | 70.20 | 1.01% | 409,730 |
| Jul 23, 2025 | 69.00 | 69.90 | 69.00 | 69.50 | 69.50 | 1.46% | 330,035 |
| Jul 22, 2025 | 70.50 | 71.00 | 68.30 | 68.50 | 68.50 | -2.56% | 918,317 |
| Jul 21, 2025 | 71.20 | 71.30 | 70.30 | 70.30 | 70.30 | -0.99% | 417,512 |
| Jul 18, 2025 | 71.30 | 72.20 | 70.80 | 71.00 | 71.00 | 0.57% | 1,100,063 |
| Jul 17, 2025 | 69.80 | 71.20 | 69.80 | 70.60 | 70.60 | 1.15% | 324,489 |
| Jul 16, 2025 | 70.10 | 70.50 | 69.80 | 69.80 | 69.80 | -0.29% | 479,526 |
| Jul 15, 2025 | 69.70 | 70.50 | 69.60 | 70.00 | 70.00 | -0.14% | 251,599 |
| Jul 14, 2025 | 71.00 | 71.00 | 70.10 | 70.10 | 70.10 | -0.99% | 171,377 |
| Jul 11, 2025 | 70.00 | 71.00 | 69.40 | 70.80 | 70.80 | 2.02% | 504,426 |
| Jul 10, 2025 | 69.50 | 69.60 | 68.70 | 69.40 | 69.40 | - | 332,186 |
| Jul 9, 2025 | 68.80 | 69.40 | 67.90 | 69.40 | 69.40 | 2.21% | 294,173 |
| Jul 8, 2025 | 68.50 | 68.70 | 67.50 | 67.90 | 67.90 | -1.45% | 534,111 |
| Jul 7, 2025 | 69.80 | 69.80 | 68.50 | 68.90 | 68.90 | -1.29% | 340,550 |
| Jul 4, 2025 | 72.00 | 72.00 | 69.80 | 69.80 | 69.80 | -2.38% | 585,773 |
| Jul 3, 2025 | 70.50 | 72.10 | 70.40 | 71.50 | 71.50 | 1.71% | 640,248 |
| Jul 2, 2025 | 70.10 | 70.80 | 69.70 | 70.30 | 70.30 | 0.14% | 439,747 |
| Jul 1, 2025 | 70.10 | 70.80 | 70.00 | 70.20 | 70.20 | 0.43% | 286,619 |
| Jun 30, 2025 | 70.70 | 71.00 | 69.80 | 69.90 | 69.90 | -1.27% | 519,199 |
| Jun 27, 2025 | 71.20 | 71.20 | 70.70 | 70.80 | 70.80 | -0.56% | 507,877 |
| Jun 26, 2025 | 70.70 | 71.90 | 70.60 | 71.20 | 71.20 | 0.99% | 856,629 |
| Jun 25, 2025 | 72.00 | 72.00 | 70.50 | 70.50 | 70.50 | -0.98% | 471,301 |
| Jun 24, 2025 | 70.70 | 71.70 | 70.70 | 71.20 | 71.20 | 1.57% | 823,521 |
| Jun 23, 2025 | 68.80 | 71.30 | 67.20 | 70.10 | 70.10 | 0.72% | 1,227,208 |
| Jun 20, 2025 | 72.10 | 72.20 | 69.60 | 69.60 | 69.60 | -3.47% | 1,215,546 |
| Jun 19, 2025 | 73.00 | 74.50 | 72.10 | 72.10 | 72.10 | -0.83% | 2,841,569 |
| Jun 18, 2025 | 69.20 | 73.30 | 68.80 | 72.70 | 72.70 | 5.21% | 1,813,625 |
| Jun 17, 2025 | 70.20 | 71.20 | 68.70 | 69.10 | 69.10 | -1.29% | 1,870,215 |
| Jun 16, 2025 | 71.50 | 71.50 | 69.80 | 70.00 | 70.00 | -9.09% | 2,222,522 |
| Jun 13, 2025 | 78.00 | 78.00 | 76.50 | 77.00 | 71.50 | -1.16% | 2,055,237 |
| Jun 12, 2025 | 78.10 | 78.10 | 77.60 | 77.90 | 72.34 | 0.78% | 894,338 |
| Jun 11, 2025 | 78.50 | 78.80 | 77.20 | 77.30 | 71.78 | -0.64% | 1,491,948 |
| Jun 10, 2025 | 77.40 | 78.50 | 76.70 | 77.80 | 72.24 | -0.26% | 1,247,131 |
| Jun 9, 2025 | 79.10 | 79.10 | 77.40 | 78.00 | 72.43 | -0.64% | 698,620 |
| Jun 6, 2025 | 78.90 | 79.00 | 78.10 | 78.50 | 72.89 | -0.51% | 728,007 |
| Jun 5, 2025 | 79.00 | 79.50 | 78.70 | 78.90 | 73.26 | -0.13% | 826,321 |
| Jun 4, 2025 | 79.90 | 79.90 | 79.00 | 79.00 | 73.36 | 0.13% | 925,155 |
| Jun 3, 2025 | 78.30 | 79.80 | 78.30 | 78.90 | 73.26 | 1.15% | 1,252,986 |
| Jun 2, 2025 | 78.00 | 78.40 | 77.60 | 78.00 | 72.43 | 0.65% | 897,531 |
| May 29, 2025 | 77.30 | 77.90 | 76.70 | 77.50 | 71.96 | 1.04% | 448,099 |
| May 28, 2025 | 77.90 | 78.00 | 76.50 | 76.70 | 71.22 | -0.78% | 481,823 |
| May 27, 2025 | 77.80 | 78.20 | 77.10 | 77.30 | 71.78 | -1.02% | 419,037 |
| May 26, 2025 | 78.20 | 78.60 | 78.00 | 78.10 | 72.52 | -0.51% | 259,267 |
| May 23, 2025 | 79.00 | 79.20 | 78.30 | 78.50 | 72.89 | 0.77% | 299,190 |