Syncmold Enterprise Corp.(TW:1582)
NT$61.70-1.10 (-1.75%)
TW:1582
Syncmold Enterprise Corp. historical prices
NT$61.70
At close:-1.10 (-1.75%)
Syncmold Enterprise Corp. (1582) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 61.20 | 61.90 | 60.80 | 61.70 | 61.70 | -1.75% | 328,760 | 0.85 |
| Nov 10, 2026 | 63.30 | 64.00 | 62.10 | 62.80 | 62.80 | +5.37% | 338,754 | 0.86 |
| Nov 09, 2026 | 58.20 | 63.50 | 58.20 | 62.50 | 62.50 | +4.87% | 339,420 | 0.86 |
| Nov 06, 2026 | 56.10 | 61.10 | 55.80 | 59.60 | 59.60 | -2.30% | 1,274,933 | 3.27 |
| Nov 05, 2026 | 64.50 | 64.50 | 61.00 | 61.00 | 61.00 | -4.69% | 737,713 | 1.87 |
| Nov 04, 2026 | 65.80 | 66.60 | 62.40 | 64.00 | 64.00 | -2.29% | 864,649 | 2.22 |
| Nov 03, 2026 | 67.10 | 67.60 | 65.20 | 65.50 | 65.50 | -3.25% | 529,622 | 1.34 |
| Nov 02, 2026 | 68.70 | 68.70 | 67.30 | 67.70 | 67.70 | 0.00% | 299,561 | 0.74 |
| Oct 30, 2026 | 69.50 | 69.50 | 67.10 | 67.70 | 67.70 | -2.87% | 620,594 | 1.52 |
| Oct 29, 2026 | 70.50 | 71.00 | 69.60 | 69.70 | 69.70 | -1.69% | 321,027 | 0.77 |
| Oct 28, 2026 | 71.60 | 71.60 | 70.30 | 70.90 | 70.90 | -2.07% | 344,731 | 0.82 |
| Oct 27, 2026 | 70.50 | 72.40 | 69.10 | 72.40 | 72.40 | +3.58% | 578,773 | 1.35 |
| Oct 26, 2026 | 69.90 | 73.60 | 69.90 | 69.90 | 69.90 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 69.90 | 73.60 | 69.90 | 69.90 | 69.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 73.20 | 73.60 | 69.90 | 69.90 | 69.90 | -2.37% | 742,099 | 1.57 |
| Oct 21, 2026 | 70.60 | 72.40 | 70.60 | 71.60 | 71.60 | +2.14% | 320,844 | 0.67 |
| Oct 20, 2026 | 69.60 | 70.80 | 69.60 | 70.10 | 70.10 | -0.28% | 270,637 | 0.55 |
| Oct 19, 2026 | 71.10 | 71.10 | 69.40 | 70.30 | 70.30 | -1.13% | 273,523 | 0.55 |
| Oct 16, 2026 | 70.00 | 72.10 | 70.00 | 71.10 | 71.10 | +1.57% | 349,820 | 0.70 |
| Oct 15, 2026 | 71.20 | 71.20 | 69.90 | 70.00 | 70.00 | -2.10% | 622,437 | 1.21 |
| Oct 14, 2026 | 70.50 | 72.00 | 70.50 | 71.50 | 71.50 | +1.71% | 358,114 | 0.67 |
| Oct 13, 2026 | 70.30 | 71.40 | 69.70 | 70.30 | 70.30 | -0.99% | 349,071 | 0.65 |
| Oct 12, 2026 | 70.90 | 71.40 | 70.40 | 71.00 | 71.00 | -0.14% | 306,719 | 0.57 |
| Oct 09, 2026 | 71.10 | 71.80 | 70.90 | 71.10 | 71.10 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 71.80 | 71.80 | 70.90 | 71.10 | 71.10 | -0.84% | 277,899 | 0.48 |
| Oct 07, 2026 | 72.10 | 73.00 | 71.70 | 71.70 | 71.70 | +0.14% | 316,105 | 0.56 |
| Oct 06, 2026 | 73.30 | 74.50 | 71.60 | 71.60 | 71.60 | -1.10% | 726,738 | 1.28 |
| Oct 05, 2026 | 72.50 | 72.90 | 71.60 | 72.40 | 72.40 | +0.70% | 551,457 | 0.97 |
| Oct 02, 2026 | 71.10 | 71.90 | 71.10 | 71.90 | 71.90 | +1.13% | 338,419 | 0.58 |
| Oct 01, 2026 | 72.50 | 72.50 | 71.00 | 71.10 | 71.10 | -1.11% | 214,712 | 0.36 |
| Sep 30, 2026 | 70.70 | 72.20 | 70.70 | 71.90 | 71.90 | +2.57% | 409,247 | 0.68 |
| Sep 29, 2026 | 70.00 | 70.50 | 69.50 | 70.10 | 70.10 | +0.14% | 281,706 | 0.46 |
| Sep 28, 2026 | 70.00 | 70.50 | 69.90 | 70.00 | 70.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 70.00 | 70.50 | 69.90 | 70.00 | 70.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 70.50 | 70.50 | 69.90 | 70.00 | 70.00 | -0.57% | 257,013 | 0.39 |
| Sep 23, 2026 | 70.70 | 71.30 | 70.10 | 70.40 | 70.40 | -0.28% | 229,638 | 0.33 |
| Sep 22, 2026 | 71.30 | 71.30 | 70.60 | 70.60 | 70.60 | -0.70% | 425,971 | 0.59 |
| Sep 21, 2026 | 70.90 | 71.30 | 70.50 | 71.10 | 71.10 | +0.28% | 193,170 | 0.26 |
| Sep 18, 2026 | 70.80 | 71.30 | 70.50 | 70.90 | 70.90 | +0.57% | 279,538 | 0.36 |
| Sep 17, 2026 | 70.40 | 71.40 | 70.30 | 70.50 | 70.50 | +0.86% | 225,087 | 0.28 |
| Sep 16, 2026 | 69.80 | 70.30 | 68.70 | 69.90 | 69.90 | +1.16% | 243,365 | 0.30 |
| Sep 15, 2026 | 70.00 | 70.60 | 69.10 | 69.10 | 69.10 | -1.29% | 275,233 | 0.33 |
| Sep 14, 2026 | 70.30 | 70.30 | 68.90 | 70.00 | 70.00 | -0.14% | 320,042 | 0.37 |
| Sep 11, 2026 | 69.40 | 70.70 | 69.40 | 70.10 | 70.10 | -0.43% | 315,530 | 0.35 |
| Sep 10, 2026 | 71.80 | 71.80 | 70.40 | 70.40 | 70.40 | -1.95% | 441,466 | 0.46 |
| Sep 09, 2026 | 71.90 | 72.20 | 71.60 | 71.80 | 71.80 | -0.55% | 319,174 | 0.31 |
| Sep 08, 2026 | 73.70 | 73.70 | 72.10 | 72.20 | 72.20 | -1.77% | 277,640 | 0.26 |
| Sep 07, 2026 | 74.40 | 74.40 | 73.20 | 73.50 | 73.50 | -0.81% | 227,038 | 0.19 |
| Sep 04, 2026 | 73.60 | 74.50 | 72.80 | 74.10 | 74.10 | +1.23% | 302,724 | 0.24 |
| Sep 03, 2026 | 75.60 | 75.90 | 73.00 | 73.20 | 73.20 | -2.53% | 412,575 | 0.31 |
