Syncmold Enterprise Corp. (TPE:1582)
Taiwan · Delayed Price · Currency is TWD 69.50
-1.50 (-2.11%)
Sep 1, 2025, 10:24 AM CST
Syncmold Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 72.90 | 72.90 | 70.90 | 71.00 | 71.00 | -1.39% | 611,936 |
| Aug 28, 2025 | 70.10 | 72.30 | 69.50 | 72.00 | 72.00 | 3.15% | 1,493,442 |
| Aug 27, 2025 | 68.70 | 70.40 | 68.70 | 69.80 | 69.80 | 1.90% | 977,412 |
| Aug 26, 2025 | 68.40 | 68.70 | 68.00 | 68.50 | 68.50 | 0.15% | 253,791 |
| Aug 25, 2025 | 67.60 | 68.60 | 67.60 | 68.40 | 68.40 | 1.63% | 484,203 |
| Aug 22, 2025 | 67.20 | 67.80 | 66.90 | 67.30 | 67.30 | 0.15% | 278,763 |
| Aug 21, 2025 | 67.20 | 67.70 | 67.00 | 67.20 | 67.20 | 1.05% | 348,757 |
| Aug 20, 2025 | 67.90 | 67.90 | 66.20 | 66.50 | 66.50 | -1.92% | 854,432 |
| Aug 19, 2025 | 68.50 | 68.70 | 67.80 | 67.80 | 67.80 | -1.02% | 499,415 |
| Aug 18, 2025 | 67.70 | 68.80 | 67.50 | 68.50 | 68.50 | 1.18% | 452,236 |
| Aug 15, 2025 | 68.20 | 68.20 | 67.30 | 67.70 | 67.70 | - | 471,001 |
| Aug 14, 2025 | 67.50 | 68.50 | 67.30 | 67.70 | 67.70 | 0.45% | 668,668 |
| Aug 13, 2025 | 68.00 | 68.70 | 67.00 | 67.40 | 67.40 | -0.59% | 654,250 |
| Aug 12, 2025 | 67.90 | 68.20 | 67.50 | 67.80 | 67.80 | 0.59% | 542,403 |
| Aug 11, 2025 | 69.00 | 69.00 | 67.30 | 67.40 | 67.40 | -2.32% | 1,403,520 |
| Aug 8, 2025 | 69.40 | 69.80 | 69.00 | 69.00 | 69.00 | -0.58% | 520,358 |
| Aug 7, 2025 | 70.80 | 70.80 | 69.20 | 69.40 | 69.40 | -1.14% | 645,058 |
| Aug 6, 2025 | 71.50 | 71.50 | 70.20 | 70.20 | 70.20 | -1.82% | 500,642 |
| Aug 5, 2025 | 72.10 | 72.20 | 71.50 | 71.50 | 71.50 | -0.83% | 565,765 |
| Aug 4, 2025 | 69.00 | 72.60 | 69.00 | 72.10 | 72.10 | 3.74% | 1,320,473 |
| Aug 1, 2025 | 68.30 | 70.00 | 67.70 | 69.50 | 69.50 | 0.72% | 323,270 |
| Jul 31, 2025 | 69.50 | 69.50 | 68.80 | 69.00 | 69.00 | -0.72% | 332,516 |
| 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 |