Syncmold Enterprise Corp. (TPE:1582)
Taiwan · Delayed Price · Currency is TWD 119.50
+6.00 (5.29%)
May 29, 2026, 1:30 PM CST
Syncmold Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 121.50 | 123.00 | 116.00 | 119.50 | 119.50 | 5.29% | 12,841,930 |
| May 28, 2026 | 110.50 | 121.00 | 110.00 | 113.50 | 113.50 | 3.18% | 21,244,640 |
| May 27, 2026 | 113.00 | 114.50 | 109.00 | 110.00 | 110.00 | -1.35% | 7,279,926 |
| May 26, 2026 | 115.50 | 116.50 | 108.50 | 111.50 | 111.50 | -2.19% | 8,725,077 |
| May 25, 2026 | 119.50 | 123.00 | 113.00 | 114.00 | 114.00 | -0.87% | 15,434,700 |
| May 22, 2026 | 119.00 | 120.50 | 112.50 | 115.00 | 115.00 | -2.13% | 16,417,500 |
| May 21, 2026 | 117.00 | 117.50 | 115.00 | 117.50 | 117.50 | 9.81% | 6,225,173 |
| May 20, 2026 | 114.00 | 118.50 | 106.50 | 107.00 | 107.00 | -8.55% | 36,875,636 |
| May 19, 2026 | 106.50 | 117.00 | 106.00 | 117.00 | 117.00 | 9.86% | 24,977,663 |
| May 18, 2026 | 99.40 | 109.00 | 97.90 | 106.50 | 106.50 | 7.14% | 16,357,370 |
| May 15, 2026 | 100.50 | 107.00 | 98.90 | 99.40 | 99.40 | 1.64% | 12,706,440 |
| May 14, 2026 | 93.80 | 99.80 | 93.20 | 97.80 | 97.80 | 6.30% | 7,138,184 |
| May 13, 2026 | 89.80 | 94.20 | 87.90 | 92.00 | 92.00 | 2.45% | 4,975,300 |
| May 12, 2026 | 91.00 | 92.80 | 89.70 | 89.80 | 89.80 | 0.34% | 2,300,680 |
| May 11, 2026 | 88.50 | 89.80 | 87.70 | 89.50 | 89.50 | 1.94% | 1,637,644 |
| May 8, 2026 | 88.50 | 90.40 | 86.70 | 87.80 | 87.80 | -1.01% | 2,027,041 |
| May 7, 2026 | 88.00 | 90.40 | 86.80 | 88.70 | 88.70 | -2.10% | 3,455,319 |
| May 6, 2026 | 93.70 | 94.00 | 88.80 | 90.60 | 90.60 | -3.10% | 3,868,067 |
| May 5, 2026 | 93.30 | 94.70 | 92.50 | 93.50 | 93.50 | -0.53% | 2,420,077 |
| May 4, 2026 | 89.40 | 97.40 | 88.70 | 94.00 | 94.00 | 6.09% | 6,428,352 |
| Apr 30, 2026 | 91.20 | 91.50 | 88.50 | 88.60 | 88.60 | -2.32% | 1,957,551 |
| Apr 29, 2026 | 89.00 | 92.50 | 88.50 | 90.70 | 90.70 | 1.11% | 1,977,963 |
| Apr 28, 2026 | 90.30 | 90.90 | 88.60 | 89.70 | 89.70 | -0.88% | 1,334,020 |
| Apr 27, 2026 | 89.00 | 90.80 | 85.50 | 90.50 | 90.50 | 1.91% | 4,020,919 |
| Apr 24, 2026 | 93.60 | 94.00 | 87.60 | 88.80 | 88.80 | -4.52% | 7,874,323 |
| Apr 23, 2026 | 104.00 | 104.50 | 92.30 | 93.00 | 93.00 | -9.27% | 12,595,300 |
| Apr 22, 2026 | 106.50 | 107.00 | 102.00 | 102.50 | 102.50 | -3.30% | 3,841,145 |
| Apr 21, 2026 | 108.50 | 109.00 | 104.00 | 106.00 | 106.00 | -0.93% | 7,745,101 |
| Apr 20, 2026 | 102.00 | 109.00 | 102.00 | 107.00 | 107.00 | 7.86% | 16,150,200 |
| Apr 17, 2026 | 101.50 | 101.50 | 99.10 | 99.20 | 99.20 | -2.27% | 4,248,052 |
| Apr 16, 2026 | 103.00 | 103.50 | 98.50 | 101.50 | 101.50 | -0.49% | 5,597,187 |
| Apr 15, 2026 | 103.00 | 106.00 | 101.50 | 102.00 | 102.00 | -0.49% | 5,211,734 |
| Apr 14, 2026 | 112.00 | 112.50 | 102.50 | 102.50 | 102.50 | -3.76% | 12,238,070 |
| Apr 13, 2026 | 97.00 | 106.50 | 97.00 | 106.50 | 106.50 | 9.57% | 11,381,870 |
| Apr 10, 2026 | 100.50 | 101.50 | 96.70 | 97.20 | 97.20 | -2.70% | 9,679,993 |
| Apr 9, 2026 | 103.50 | 103.50 | 99.50 | 99.90 | 99.90 | -4.86% | 8,542,297 |
| Apr 8, 2026 | 109.50 | 110.50 | 105.00 | 105.00 | 105.00 | - | 10,724,670 |
| Apr 7, 2026 | 106.00 | 106.50 | 99.30 | 105.00 | 105.00 | - | 12,823,120 |
| Apr 2, 2026 | 111.00 | 112.50 | 103.00 | 105.00 | 105.00 | -2.78% | 21,432,930 |
| Apr 1, 2026 | 104.00 | 108.00 | 102.00 | 108.00 | 108.00 | 9.53% | 11,882,650 |
| Mar 31, 2026 | 100.00 | 105.00 | 96.50 | 98.60 | 98.60 | -3.33% | 13,092,710 |
| Mar 30, 2026 | 107.00 | 110.00 | 102.00 | 102.00 | 102.00 | - | 32,840,250 |
| Mar 27, 2026 | 94.30 | 102.00 | 92.10 | 102.00 | 102.00 | 9.68% | 26,631,600 |
| Mar 26, 2026 | 85.60 | 93.00 | 85.20 | 93.00 | 93.00 | 9.93% | 8,600,863 |
| Mar 25, 2026 | 84.50 | 85.60 | 83.70 | 84.60 | 84.60 | 3.17% | 2,074,361 |
| Mar 24, 2026 | 86.80 | 87.80 | 81.70 | 82.00 | 82.00 | -3.30% | 3,162,128 |
| Mar 23, 2026 | 84.10 | 87.20 | 83.80 | 84.80 | 84.80 | -3.85% | 3,044,234 |
| Mar 20, 2026 | 93.60 | 93.80 | 88.20 | 88.20 | 88.20 | -4.85% | 4,744,233 |
| Mar 19, 2026 | 93.10 | 95.60 | 92.40 | 92.70 | 92.70 | -1.38% | 5,708,001 |
| Mar 18, 2026 | 98.90 | 101.00 | 92.40 | 94.00 | 94.00 | -0.53% | 18,712,770 |