Syncmold Enterprise Corp. (TPE:1582)
Taiwan · Delayed Price · Currency is TWD 72.90
+0.10 (0.14%)
Aug 19, 2026, 1:30 PM CST
Syncmold Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 72.30 | 73.40 | 71.30 | 72.60 | - | -0.27% | 181,278 |
| 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 |
| Aug 10, 2026 | 72.00 | 74.50 | 71.80 | 74.30 | 74.30 | 5.69% | 995,296 |
| Aug 7, 2026 | 72.30 | 72.30 | 70.00 | 70.30 | 70.30 | -2.50% | 599,991 |
| Aug 6, 2026 | 71.00 | 72.90 | 70.20 | 72.10 | 72.10 | 1.55% | 901,469 |
| Aug 5, 2026 | 71.50 | 72.10 | 70.70 | 71.00 | 71.00 | 0.71% | 857,417 |
| Aug 4, 2026 | 68.20 | 70.50 | 67.60 | 70.50 | 70.50 | 3.37% | 953,835 |
| Aug 3, 2026 | 66.00 | 68.40 | 65.00 | 68.20 | 68.20 | 3.33% | 700,158 |
| Jul 31, 2026 | 65.20 | 66.90 | 64.80 | 66.00 | 66.00 | 5.60% | 738,912 |
| Jul 30, 2026 | 63.30 | 64.60 | 62.00 | 62.50 | 62.50 | -3.10% | 1,044,612 |
| 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 |