Syncmold Enterprise Corp. (TPE:1582)
Taiwan · Delayed Price · Currency is TWD 69.90
-1.70 (-2.37%)
Oct 22, 2026, 2:39 PM CST
Syncmold Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 73.20 | 73.60 | 69.90 | 69.90 | 69.90 | -2.37% | 742,099 |
| Oct 21, 2026 | 70.60 | 72.40 | 70.60 | 71.60 | 71.60 | 2.14% | 320,844 |
| Oct 20, 2026 | 69.60 | 70.80 | 69.60 | 70.10 | 70.10 | -0.28% | 270,637 |
| Oct 19, 2026 | 71.10 | 71.10 | 69.40 | 70.30 | 70.30 | -1.13% | 273,523 |
| Oct 16, 2026 | 70.00 | 72.10 | 70.00 | 71.10 | 71.10 | 1.57% | 349,820 |
| Oct 15, 2026 | 71.20 | 71.20 | 69.90 | 70.00 | 70.00 | -2.10% | 622,437 |
| Oct 14, 2026 | 70.50 | 72.00 | 70.50 | 71.50 | 71.50 | 1.71% | 358,114 |
| Oct 13, 2026 | 70.30 | 71.40 | 69.70 | 70.30 | 70.30 | -0.99% | 349,071 |
| Oct 12, 2026 | 70.90 | 71.40 | 70.40 | 71.00 | 71.00 | -0.14% | 306,298 |
| Oct 8, 2026 | 71.80 | 71.80 | 70.90 | 71.10 | 71.10 | -0.84% | 277,899 |
| Oct 7, 2026 | 72.10 | 73.00 | 71.70 | 71.70 | 71.70 | 0.14% | 316,105 |
| Oct 6, 2026 | 73.30 | 74.50 | 71.60 | 71.60 | 71.60 | -1.10% | 726,738 |
| Oct 5, 2026 | 72.50 | 72.90 | 71.60 | 72.40 | 72.40 | 0.70% | 551,457 |
| Oct 2, 2026 | 71.10 | 71.90 | 71.10 | 71.90 | 71.90 | 1.13% | 338,419 |
| Oct 1, 2026 | 72.50 | 72.50 | 71.00 | 71.10 | 71.10 | -1.11% | 214,712 |
| Sep 30, 2026 | 70.70 | 72.20 | 70.70 | 71.90 | 71.90 | 2.57% | 409,247 |
| Sep 29, 2026 | 70.00 | 70.50 | 69.50 | 70.10 | 70.10 | 0.14% | 281,656 |
| Sep 24, 2026 | 70.50 | 70.50 | 69.90 | 70.00 | 70.00 | -0.57% | 257,013 |
| Sep 23, 2026 | 70.70 | 71.30 | 70.10 | 70.40 | 70.40 | -0.28% | 229,638 |
| Sep 22, 2026 | 71.30 | 71.30 | 70.60 | 70.60 | 70.60 | -0.70% | 425,971 |
| Sep 21, 2026 | 70.90 | 71.30 | 70.50 | 71.10 | 71.10 | 0.28% | 192,419 |
| Sep 18, 2026 | 70.80 | 71.30 | 70.50 | 70.90 | 70.90 | 0.57% | 279,538 |
| Sep 17, 2026 | 70.40 | 71.40 | 70.30 | 70.50 | 70.50 | 0.86% | 225,087 |
| Sep 16, 2026 | 69.80 | 70.30 | 68.70 | 69.90 | 69.90 | 1.16% | 243,365 |
| Sep 15, 2026 | 70.00 | 70.60 | 69.10 | 69.10 | 69.10 | -1.29% | 275,233 |
| Sep 14, 2026 | 70.30 | 70.30 | 68.90 | 70.00 | 70.00 | -0.14% | 320,042 |
| Sep 11, 2026 | 69.40 | 70.70 | 69.40 | 70.10 | 70.10 | -0.43% | 314,500 |
| Sep 10, 2026 | 71.80 | 71.80 | 70.40 | 70.40 | 70.40 | -1.95% | 441,466 |
| Sep 9, 2026 | 71.90 | 72.20 | 71.60 | 71.80 | 71.80 | -0.55% | 293,128 |
| Sep 8, 2026 | 73.70 | 73.70 | 72.10 | 72.20 | 72.20 | -1.77% | 277,640 |
| Sep 7, 2026 | 74.40 | 74.40 | 73.20 | 73.50 | 73.50 | -0.81% | 227,038 |
| Sep 4, 2026 | 73.60 | 74.50 | 72.80 | 74.10 | 74.10 | 1.23% | 302,724 |
| Sep 3, 2026 | 75.60 | 75.90 | 73.00 | 73.20 | 73.20 | -2.53% | 412,575 |
| Sep 2, 2026 | 76.00 | 76.00 | 74.90 | 75.10 | 75.10 | -1.05% | 277,606 |
| Sep 1, 2026 | 76.60 | 76.90 | 75.50 | 75.90 | 75.90 | -0.78% | 452,102 |
| Aug 31, 2026 | 76.70 | 77.20 | 76.10 | 76.50 | 76.50 | -0.39% | 670,008 |
| Aug 28, 2026 | 76.40 | 77.70 | 75.30 | 76.80 | 76.80 | 1.19% | 1,070,262 |
| Aug 27, 2026 | 75.80 | 76.80 | 75.20 | 75.90 | 75.90 | 1.20% | 1,313,403 |
| Aug 26, 2026 | 73.10 | 75.00 | 73.10 | 75.00 | 75.00 | 2.46% | 405,566 |
| Aug 25, 2026 | 72.90 | 73.30 | 71.90 | 73.20 | 73.20 | 0.27% | 441,591 |
| Aug 24, 2026 | 73.60 | 74.00 | 72.90 | 73.00 | 73.00 | -1.35% | 218,961 |
| Aug 21, 2026 | 73.20 | 74.00 | 73.10 | 74.00 | 74.00 | 0.14% | 159,386 |
| Aug 20, 2026 | 73.00 | 73.90 | 72.90 | 73.90 | 73.90 | 1.37% | 298,749 |
| Aug 19, 2026 | 72.30 | 73.40 | 71.30 | 72.90 | 72.90 | 0.14% | 311,803 |
| Aug 18, 2026 | 73.00 | 73.10 | 72.10 | 72.80 | 72.80 | -0.82% | 388,672 |
| Aug 17, 2026 | 74.20 | 74.70 | 73.20 | 73.40 | 73.40 | -1.08% | 312,865 |
| Aug 14, 2026 | 75.50 | 75.50 | 73.70 | 74.20 | 74.20 | -1.20% | 479,033 |
| Aug 13, 2026 | 75.70 | 76.40 | 74.80 | 75.10 | 75.10 | -0.40% | 589,593 |
| Aug 12, 2026 | 75.50 | 75.60 | 74.80 | 75.40 | 75.40 | 0.13% | 508,238 |
| Aug 11, 2026 | 73.60 | 75.60 | 73.50 | 75.30 | 75.30 | 1.35% | 891,010 |