Syncmold Enterprise Corp. (TPE:1582)
Taiwan · Delayed Price · Currency is TWD 66.50
+0.20 (0.30%)
Dec 3, 2025, 1:30 PM CST
Syncmold Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 66.40 | 67.20 | 66.40 | 66.50 | - | 0.30% | 272,402 |
| Dec 2, 2025 | 66.30 | 66.70 | 66.20 | 66.30 | 66.30 | -0.15% | 489,106 |
| Dec 1, 2025 | 67.20 | 67.40 | 66.20 | 66.40 | 66.40 | -1.63% | 554,849 |
| Nov 28, 2025 | 68.00 | 68.70 | 67.50 | 67.50 | 67.50 | -0.74% | 141,747 |
| Nov 27, 2025 | 68.80 | 68.80 | 67.60 | 68.00 | 68.00 | -0.73% | 249,558 |
| Nov 26, 2025 | 67.00 | 68.50 | 67.00 | 68.50 | 68.50 | 2.24% | 627,640 |
| Nov 25, 2025 | 66.10 | 67.10 | 66.10 | 67.00 | 67.00 | 1.82% | 333,908 |
| Nov 24, 2025 | 65.70 | 66.20 | 65.30 | 65.80 | 65.80 | 1.08% | 145,338 |
| Nov 21, 2025 | 65.60 | 65.90 | 64.80 | 65.10 | 65.10 | -0.91% | 370,981 |
| Nov 20, 2025 | 65.30 | 66.00 | 65.30 | 65.70 | 65.70 | 1.55% | 248,317 |
| Nov 19, 2025 | 65.50 | 65.80 | 64.40 | 64.70 | 64.70 | -1.07% | 724,890 |
| Nov 18, 2025 | 67.10 | 67.10 | 65.40 | 65.40 | 65.40 | -2.53% | 1,095,364 |
| Nov 17, 2025 | 67.50 | 68.00 | 66.10 | 67.10 | 67.10 | 0.45% | 676,057 |
| Nov 14, 2025 | 67.40 | 67.60 | 66.60 | 66.80 | 66.80 | -1.18% | 754,284 |
| Nov 13, 2025 | 68.20 | 68.20 | 67.30 | 67.60 | 67.60 | -0.73% | 440,425 |
| Nov 12, 2025 | 68.50 | 69.50 | 68.00 | 68.10 | 68.10 | -0.58% | 373,927 |
| Nov 11, 2025 | 68.00 | 68.90 | 67.60 | 68.50 | 68.50 | 1.78% | 393,620 |
| Nov 10, 2025 | 67.90 | 68.20 | 67.00 | 67.30 | 67.30 | -0.88% | 439,321 |
| Nov 7, 2025 | 68.40 | 68.60 | 67.70 | 67.90 | 67.90 | -1.02% | 347,602 |
| Nov 6, 2025 | 68.00 | 68.90 | 68.00 | 68.60 | 68.60 | 1.63% | 294,898 |
| Nov 5, 2025 | 67.30 | 68.00 | 66.60 | 67.50 | 67.50 | -0.44% | 483,176 |
| Nov 4, 2025 | 70.00 | 70.00 | 67.70 | 67.80 | 67.80 | -2.02% | 602,016 |
| Nov 3, 2025 | 69.00 | 69.60 | 68.70 | 69.20 | 69.20 | 0.29% | 182,599 |
| Oct 31, 2025 | 69.80 | 69.80 | 68.90 | 69.00 | 69.00 | -1.00% | 278,964 |
| Oct 30, 2025 | 70.20 | 70.20 | 69.50 | 69.70 | 69.70 | -0.85% | 408,813 |
| Oct 29, 2025 | 70.80 | 71.50 | 70.20 | 70.30 | 70.30 | -0.71% | 636,931 |
| Oct 28, 2025 | 70.80 | 71.00 | 70.20 | 70.80 | 70.80 | 0.71% | 537,909 |
| Oct 27, 2025 | 70.50 | 70.80 | 70.10 | 70.30 | 70.30 | 0.43% | 706,588 |
| Oct 23, 2025 | 69.00 | 70.50 | 68.90 | 70.00 | 70.00 | 1.30% | 1,303,086 |
| Oct 22, 2025 | 68.90 | 69.40 | 68.70 | 69.10 | 69.10 | 0.88% | 522,475 |
| Oct 21, 2025 | 67.50 | 69.20 | 67.50 | 68.50 | 68.50 | 1.78% | 554,164 |
| Oct 20, 2025 | 66.70 | 67.50 | 66.40 | 67.30 | 67.30 | 0.90% | 381,525 |
| Oct 17, 2025 | 66.50 | 67.30 | 66.50 | 66.70 | 66.70 | -0.15% | 277,303 |
| Oct 16, 2025 | 66.50 | 67.50 | 66.50 | 66.80 | 66.80 | 0.45% | 373,275 |
| Oct 15, 2025 | 67.00 | 67.00 | 66.20 | 66.50 | 66.50 | -0.45% | 911,973 |
| Oct 14, 2025 | 67.60 | 68.30 | 66.60 | 66.80 | 66.80 | -1.04% | 654,056 |
| Oct 13, 2025 | 67.30 | 67.70 | 65.70 | 67.50 | 67.50 | -1.17% | 655,209 |
| Oct 9, 2025 | 68.30 | 68.70 | 68.10 | 68.30 | 68.30 | 0.15% | 343,164 |
| Oct 8, 2025 | 68.30 | 68.50 | 67.90 | 68.20 | 68.20 | -0.73% | 360,674 |
| Oct 7, 2025 | 68.50 | 69.30 | 68.10 | 68.70 | 68.70 | 0.44% | 292,692 |
| Oct 3, 2025 | 68.80 | 69.00 | 68.00 | 68.40 | 68.40 | -0.58% | 460,620 |
| Oct 2, 2025 | 69.60 | 69.70 | 68.70 | 68.80 | 68.80 | -0.58% | 247,122 |
| Oct 1, 2025 | 69.90 | 70.40 | 69.20 | 69.20 | 69.20 | -0.86% | 253,013 |
| Sep 30, 2025 | 68.50 | 69.80 | 68.50 | 69.80 | 69.80 | 2.65% | 566,428 |
| Sep 26, 2025 | 69.40 | 69.40 | 67.50 | 68.00 | 68.00 | -2.02% | 846,123 |
| Sep 25, 2025 | 69.30 | 70.70 | 69.30 | 69.40 | 69.40 | 0.29% | 450,876 |
| Sep 24, 2025 | 70.00 | 70.40 | 69.00 | 69.20 | 69.20 | -0.29% | 350,264 |
| Sep 23, 2025 | 70.00 | 70.10 | 69.10 | 69.40 | 69.40 | -0.86% | 399,924 |
| Sep 22, 2025 | 69.80 | 70.60 | 69.20 | 70.00 | 70.00 | 0.29% | 417,775 |
| Sep 19, 2025 | 68.80 | 70.40 | 68.80 | 69.80 | 69.80 | 1.60% | 752,968 |