Syncmold Enterprise Corp. (TPE:1582)
Taiwan · Delayed Price · Currency is TWD 62.50
-2.00 (-3.10%)
Jul 30, 2026, 1:30 PM CST
Syncmold Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 66.50 | 66.90 | 62.50 | 64.50 | 64.50 | -2.42% | 1,662,170 |
| Jul 28, 2026 | 68.70 | 68.70 | 66.10 | 66.10 | 66.10 | -4.76% | 1,207,891 |
| Jul 27, 2026 | 69.80 | 70.00 | 68.00 | 69.40 | 69.40 | - | 578,068 |
| Jul 24, 2026 | 69.70 | 70.40 | 68.50 | 69.40 | 69.40 | -1.00% | 779,530 |
| Jul 23, 2026 | 71.50 | 71.60 | 69.40 | 70.10 | 70.10 | -1.68% | 1,125,018 |
| Jul 22, 2026 | 71.50 | 72.50 | 70.80 | 71.30 | 71.30 | 0.42% | 614,849 |
| Jul 21, 2026 | 70.20 | 71.30 | 70.00 | 71.00 | 71.00 | 0.85% | 631,017 |
| Jul 20, 2026 | 71.70 | 72.40 | 68.50 | 70.40 | 70.40 | -1.81% | 1,216,922 |
| Jul 17, 2026 | 75.00 | 75.30 | 71.70 | 71.70 | 71.70 | -6.40% | 1,705,463 |
| Jul 16, 2026 | 77.20 | 77.60 | 76.50 | 76.60 | 76.60 | -2.05% | 510,895 |
| Jul 15, 2026 | 77.00 | 78.70 | 76.40 | 78.20 | 78.20 | 2.62% | 662,776 |
| Jul 14, 2026 | 78.80 | 78.80 | 73.60 | 76.20 | 76.20 | -2.93% | 1,455,958 |
| Jul 13, 2026 | 80.00 | 80.00 | 78.00 | 78.50 | 78.50 | -0.88% | 838,318 |
| Jul 9, 2026 | 81.20 | 81.20 | 79.20 | 79.20 | 79.20 | -1.37% | 653,888 |
| Jul 8, 2026 | 79.20 | 80.70 | 78.50 | 80.30 | 80.30 | 1.52% | 720,794 |
| Jul 7, 2026 | 82.30 | 82.60 | 79.10 | 79.10 | 79.10 | -3.65% | 1,197,676 |
| Jul 6, 2026 | 83.40 | 84.20 | 82.00 | 82.10 | 82.10 | -0.73% | 852,127 |
| Jul 3, 2026 | 82.00 | 83.80 | 82.00 | 82.70 | 82.70 | 0.98% | 1,015,640 |
| Jul 2, 2026 | 81.60 | 82.50 | 80.70 | 81.90 | 81.90 | 0.24% | 815,486 |
| Jul 1, 2026 | 84.20 | 84.40 | 81.60 | 81.70 | 81.70 | -2.04% | 1,229,765 |
| Jun 30, 2026 | 84.20 | 84.40 | 82.80 | 83.40 | 83.40 | 1.21% | 853,953 |
| Jun 29, 2026 | 84.10 | 84.50 | 81.80 | 82.40 | 82.40 | -1.20% | 1,375,021 |
| Jun 26, 2026 | 87.60 | 87.90 | 83.00 | 83.40 | 83.40 | -5.23% | 2,406,726 |
| Jun 25, 2026 | 90.70 | 91.50 | 88.00 | 88.00 | 88.00 | -2.55% | 1,761,862 |
| Jun 24, 2026 | 90.00 | 91.40 | 89.50 | 90.30 | 90.30 | -0.22% | 1,561,571 |
| Jun 23, 2026 | 94.30 | 94.30 | 90.20 | 90.50 | 90.50 | -3.62% | 2,366,427 |
| Jun 22, 2026 | 94.20 | 97.50 | 93.30 | 93.90 | 93.90 | 0.11% | 2,727,998 |
| Jun 18, 2026 | 92.20 | 95.40 | 91.50 | 93.80 | 93.80 | 2.51% | 2,473,738 |
| Jun 17, 2026 | 88.50 | 92.90 | 88.50 | 91.50 | 91.50 | 2.69% | 1,606,620 |
| Jun 16, 2026 | 90.30 | 90.60 | 88.30 | 89.10 | 89.10 | 0.44% | 2,173,932 |
| Jun 15, 2026 | 95.40 | 95.50 | 91.60 | 91.70 | 88.71 | -3.37% | 5,166,645 |
| Jun 12, 2026 | 93.90 | 97.80 | 93.90 | 94.90 | 91.80 | 6.39% | 4,765,987 |
| Jun 11, 2026 | 87.60 | 90.70 | 87.00 | 89.20 | 86.29 | 0.79% | 3,233,601 |
| Jun 10, 2026 | 93.00 | 95.40 | 88.50 | 88.50 | 85.61 | -5.75% | 6,311,157 |
| Jun 9, 2026 | 96.00 | 96.00 | 92.00 | 93.90 | 90.83 | -4.86% | 5,900,306 |
| Jun 8, 2026 | 93.20 | 99.40 | 93.20 | 98.70 | 95.48 | -4.64% | 3,977,912 |
| Jun 5, 2026 | 107.00 | 110.50 | 102.00 | 103.50 | 100.12 | -3.72% | 4,744,985 |
| Jun 4, 2026 | 110.00 | 110.50 | 107.50 | 107.50 | 103.99 | -3.59% | 2,484,617 |
| Jun 3, 2026 | 112.50 | 113.00 | 110.00 | 111.50 | 107.86 | -0.45% | 3,218,881 |
| Jun 2, 2026 | 114.50 | 115.00 | 109.00 | 112.00 | 108.34 | -1.75% | 4,372,763 |
| Jun 1, 2026 | 121.00 | 121.50 | 112.00 | 114.00 | 110.28 | -4.60% | 10,144,670 |
| May 29, 2026 | 121.50 | 123.00 | 116.00 | 119.50 | 115.60 | 5.29% | 12,841,930 |
| May 28, 2026 | 110.50 | 121.00 | 110.00 | 113.50 | 109.79 | 3.18% | 21,256,220 |
| May 27, 2026 | 113.00 | 114.50 | 109.00 | 110.00 | 106.41 | -1.35% | 7,279,926 |
| May 26, 2026 | 115.50 | 116.50 | 108.50 | 111.50 | 107.86 | -2.19% | 8,725,077 |
| May 25, 2026 | 119.50 | 123.00 | 113.00 | 114.00 | 110.28 | -0.87% | 15,434,700 |
| May 22, 2026 | 119.00 | 120.50 | 112.50 | 115.00 | 111.25 | -2.13% | 16,417,500 |
| May 21, 2026 | 117.00 | 117.50 | 115.00 | 117.50 | 113.66 | 9.81% | 6,225,173 |
| May 20, 2026 | 114.00 | 118.50 | 106.50 | 107.00 | 103.51 | -8.55% | 36,875,630 |
| May 19, 2026 | 106.50 | 117.00 | 106.00 | 117.00 | 113.18 | 9.86% | 24,977,660 |