Syncmold Enterprise Corp. (TPE:1582)
Taiwan · Delayed Price · Currency is TWD 70.00
+0.90 (1.30%)
Oct 23, 2025, 2:36 PM CST
Syncmold Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 29, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| 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 |
| Sep 18, 2025 | 68.40 | 69.40 | 68.40 | 68.70 | 68.70 | 0.44% | 334,981 |
| Sep 17, 2025 | 67.90 | 69.20 | 67.90 | 68.40 | 68.40 | 0.88% | 325,797 |
| Sep 16, 2025 | 67.60 | 67.90 | 67.40 | 67.80 | 67.80 | 0.30% | 248,976 |
| Sep 15, 2025 | 67.70 | 68.10 | 67.10 | 67.60 | 67.60 | -0.73% | 454,795 |
| Sep 12, 2025 | 68.60 | 69.10 | 67.90 | 68.10 | 68.10 | - | 362,541 |
| Sep 11, 2025 | 69.80 | 69.90 | 68.10 | 68.10 | 68.10 | -1.87% | 651,911 |
| Sep 10, 2025 | 69.10 | 69.80 | 69.00 | 69.40 | 69.40 | 0.58% | 310,999 |
| Sep 9, 2025 | 69.90 | 70.20 | 68.70 | 69.00 | 69.00 | -1.29% | 653,890 |
| Sep 8, 2025 | 69.50 | 70.50 | 69.50 | 69.90 | 69.90 | 0.58% | 242,832 |
| Sep 5, 2025 | 69.90 | 70.00 | 68.70 | 69.50 | 69.50 | - | 489,008 |
| Sep 4, 2025 | 69.50 | 70.60 | 69.30 | 69.50 | 69.50 | 0.72% | 511,558 |
| Sep 3, 2025 | 68.40 | 69.10 | 68.30 | 69.00 | 69.00 | 0.58% | 209,569 |
| Sep 2, 2025 | 69.60 | 69.90 | 67.80 | 68.60 | 68.60 | -1.01% | 531,056 |
| Sep 1, 2025 | 70.70 | 70.90 | 69.20 | 69.30 | 69.30 | -2.39% | 522,402 |
| Aug 29, 2025 | 72.90 | 72.90 | 70.90 | 71.00 | 71.00 | -1.39% | 627,072 |
| 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 |