Syncmold Enterprise Corp. (TPE:1582)
Taiwan · Delayed Price · Currency is TWD 68.70
+0.10 (0.15%)
Jan 22, 2026, 1:35 PM CST
Syncmold Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 71.00 | 71.80 | 68.00 | 68.70 | - | 0.15% | 3,487,703 |
| Jan 21, 2026 | 66.60 | 69.00 | 66.30 | 68.60 | 68.60 | 1.93% | 2,540,100 |
| Jan 20, 2026 | 69.40 | 69.40 | 67.30 | 67.30 | 67.30 | -3.03% | 1,596,769 |
| Jan 19, 2026 | 65.00 | 70.30 | 64.80 | 69.40 | 69.40 | 6.77% | 3,041,228 |
| Jan 16, 2026 | 65.90 | 65.90 | 65.00 | 65.00 | 65.00 | -0.61% | 507,840 |
| Jan 15, 2026 | 66.10 | 66.10 | 64.60 | 65.40 | 65.40 | -0.30% | 552,763 |
| Jan 14, 2026 | 63.10 | 65.90 | 63.10 | 65.60 | 65.60 | 3.96% | 1,218,259 |
| Jan 13, 2026 | 63.80 | 64.20 | 62.70 | 63.10 | 63.10 | -0.32% | 541,968 |
| Jan 12, 2026 | 63.60 | 63.60 | 62.60 | 63.30 | 63.30 | - | 555,819 |
| Jan 9, 2026 | 63.80 | 63.80 | 62.30 | 63.30 | 63.30 | -1.25% | 773,617 |
| Jan 8, 2026 | 64.90 | 64.90 | 64.10 | 64.10 | 64.10 | -1.38% | 525,183 |
| Jan 7, 2026 | 64.40 | 65.10 | 64.20 | 65.00 | 65.00 | 0.93% | 413,469 |
| Jan 6, 2026 | 64.70 | 64.80 | 64.20 | 64.40 | 64.40 | -0.31% | 531,637 |
| Jan 5, 2026 | 66.10 | 66.10 | 64.00 | 64.60 | 64.60 | -2.12% | 1,012,708 |
| Jan 2, 2026 | 67.50 | 67.50 | 65.80 | 66.00 | 66.00 | -0.60% | 520,462 |
| Dec 31, 2025 | 66.50 | 66.90 | 66.00 | 66.40 | 66.40 | -0.45% | 429,038 |
| Dec 30, 2025 | 66.70 | 66.70 | 65.70 | 66.70 | 66.70 | -0.15% | 375,805 |
| Dec 29, 2025 | 65.60 | 66.80 | 65.00 | 66.80 | 66.80 | 1.83% | 383,375 |
| Dec 26, 2025 | 65.80 | 65.80 | 64.90 | 65.60 | 65.60 | -0.46% | 253,851 |
| Dec 24, 2025 | 66.50 | 66.70 | 65.50 | 65.90 | 65.90 | -0.60% | 228,669 |
| Dec 23, 2025 | 67.00 | 67.60 | 66.10 | 66.30 | 66.30 | -1.04% | 345,412 |
| Dec 22, 2025 | 65.70 | 67.00 | 65.70 | 67.00 | 67.00 | 2.13% | 573,005 |
| Dec 19, 2025 | 65.30 | 65.80 | 65.30 | 65.60 | 65.60 | 1.08% | 184,705 |
| Dec 18, 2025 | 64.70 | 64.90 | 64.40 | 64.90 | 64.90 | 0.46% | 165,292 |
| Dec 17, 2025 | 65.00 | 65.40 | 64.50 | 64.60 | 64.60 | 0.16% | 217,570 |
| Dec 16, 2025 | 64.90 | 65.00 | 63.80 | 64.50 | 64.50 | -0.77% | 777,091 |
| Dec 15, 2025 | 65.50 | 65.90 | 64.70 | 65.00 | 65.00 | -0.91% | 452,785 |
| Dec 12, 2025 | 66.40 | 66.40 | 65.50 | 65.60 | 65.60 | -0.61% | 232,023 |
| Dec 11, 2025 | 66.60 | 66.60 | 65.50 | 66.00 | 66.00 | -0.15% | 310,843 |
| Dec 10, 2025 | 67.00 | 67.00 | 66.00 | 66.10 | 66.10 | -0.75% | 238,148 |
| Dec 9, 2025 | 66.90 | 67.00 | 66.40 | 66.60 | 66.60 | -0.60% | 190,702 |
| Dec 8, 2025 | 67.00 | 67.10 | 66.70 | 67.00 | 67.00 | 0.30% | 158,274 |
| Dec 5, 2025 | 67.10 | 67.20 | 66.30 | 66.80 | 66.80 | -0.45% | 225,024 |
| Dec 4, 2025 | 67.00 | 67.40 | 66.90 | 67.10 | 67.10 | 0.90% | 238,944 |
| Dec 3, 2025 | 66.40 | 67.20 | 66.40 | 66.50 | 66.50 | 0.30% | 275,152 |
| 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 |