Syncmold Enterprise Corp. (TPE:1582)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
69.50
-0.50 (-0.71%)
Sep 23, 2025, 12:40 PM CST

Syncmold Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 202568.8070.4068.8069.8069.801.60%752,718
Sep 18, 202568.4069.4068.4068.7068.700.44%334,871
Sep 17, 202567.9069.2067.9068.4068.400.88%322,007
Sep 16, 202567.6067.9067.4067.8067.800.30%248,976
Sep 15, 202567.7068.1067.1067.6067.60-0.73%454,795
Sep 12, 202568.6069.1067.9068.1068.10-362,541
Sep 11, 202569.8069.9068.1068.1068.10-1.87%651,911
Sep 10, 202569.1069.8069.0069.4069.400.58%310,999
Sep 9, 202569.9070.2068.7069.0069.00-1.29%653,890
Sep 8, 202569.5070.5069.5069.9069.900.58%242,832
Sep 5, 202569.9070.0068.7069.5069.50-489,008
Sep 4, 202569.5070.6069.3069.5069.500.72%511,558
Sep 3, 202568.4069.1068.3069.0069.000.58%209,569
Sep 2, 202569.6069.9067.8068.6068.60-1.01%531,056
Sep 1, 202570.7070.9069.2069.3069.30-2.39%522,402
Aug 29, 202572.9072.9070.9071.0071.00-1.39%627,072
Aug 28, 202570.1072.3069.5072.0072.003.15%1,493,442
Aug 27, 202568.7070.4068.7069.8069.801.90%977,412
Aug 26, 202568.4068.7068.0068.5068.500.15%253,791
Aug 25, 202567.6068.6067.6068.4068.401.63%484,203
Aug 22, 202567.2067.8066.9067.3067.300.15%278,763
Aug 21, 202567.2067.7067.0067.2067.201.05%348,757
Aug 20, 202567.9067.9066.2066.5066.50-1.92%854,432
Aug 19, 202568.5068.7067.8067.8067.80-1.02%499,415
Aug 18, 202567.7068.8067.5068.5068.501.18%452,236
Aug 15, 202568.2068.2067.3067.7067.70-471,001
Aug 14, 202567.5068.5067.3067.7067.700.45%668,668
Aug 13, 202568.0068.7067.0067.4067.40-0.59%654,250
Aug 12, 202567.9068.2067.5067.8067.800.59%542,403
Aug 11, 202569.0069.0067.3067.4067.40-2.32%1,403,520
Aug 8, 202569.4069.8069.0069.0069.00-0.58%520,358
Aug 7, 202570.8070.8069.2069.4069.40-1.14%645,058
Aug 6, 202571.5071.5070.2070.2070.20-1.82%500,642
Aug 5, 202572.1072.2071.5071.5071.50-0.83%565,765
Aug 4, 202569.0072.6069.0072.1072.103.74%1,320,473
Aug 1, 202568.3070.0067.7069.5069.500.72%323,270
Jul 31, 202569.5069.5068.8069.0069.00-0.72%332,516
Jul 30, 202569.4069.7068.3069.5069.500.72%581,163
Jul 29, 202569.3070.0068.8069.0069.00-0.29%220,266
Jul 28, 202570.2070.2069.1069.2069.20-0.43%308,107
Jul 25, 202570.1070.2069.5069.5069.50-1.00%223,207
Jul 24, 202570.0070.4069.5070.2070.201.01%409,730
Jul 23, 202569.0069.9069.0069.5069.501.46%330,035
Jul 22, 202570.5071.0068.3068.5068.50-2.56%918,317
Jul 21, 202571.2071.3070.3070.3070.30-0.99%417,512
Jul 18, 202571.3072.2070.8071.0071.000.57%1,100,063
Jul 17, 202569.8071.2069.8070.6070.601.15%324,489
Jul 16, 202570.1070.5069.8069.8069.80-0.29%479,526
Jul 15, 202569.7070.5069.6070.0070.00-0.14%251,599
Jul 14, 202571.0071.0070.1070.1070.10-0.99%171,377