Syncmold Enterprise Corp. (TPE:1582)
Taiwan
· Delayed Price · Currency is TWD 90.70
+1.00 (1.11%)
Apr 29, 2026, 1:30 PM CST
Syncmold Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,595,303 |
| 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% | 7,341,281 |
| 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% | 3,935,385 |
| 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% | 12,238,071 |
| Apr 13, 2026 | 97.00 | 106.50 | 97.00 | 106.50 | 106.50 | 9.57% | 11,381,873 |
| 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 | - | 10,724,673 |
| Apr 7, 2026 | 106.00 | 106.50 | 99.30 | 105.00 | 105.00 | - | 12,823,122 |
| 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% | 11,882,656 |
| Mar 31, 2026 | 100.00 | 105.00 | 96.50 | 98.60 | 98.60 | -3.33% | 13,072,890 |
| Mar 30, 2026 | 107.00 | 110.00 | 102.00 | 102.00 | 102.00 | - | 32,840,258 |
| 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% | 18,712,777 |
| Mar 17, 2026 | 87.00 | 95.20 | 87.00 | 94.50 | 94.50 | 9.12% | 11,690,432 |
| Mar 16, 2026 | 90.90 | 91.40 | 86.20 | 86.60 | 86.60 | -4.10% | 5,071,582 |
| Mar 13, 2026 | 89.80 | 91.90 | 87.80 | 90.30 | 90.30 | -1.20% | 5,683,499 |
| Mar 12, 2026 | 89.50 | 92.50 | 88.00 | 91.40 | 91.40 | 4.46% | 10,892,469 |
| Mar 11, 2026 | 86.00 | 88.50 | 85.40 | 87.50 | 87.50 | 1.86% | 6,722,612 |
| Mar 10, 2026 | 89.00 | 92.70 | 82.80 | 85.90 | 85.90 | -0.12% | 16,377,011 |
| Mar 9, 2026 | 82.00 | 86.50 | 82.00 | 86.00 | 86.00 | -4.97% | 9,649,047 |
| Mar 6, 2026 | 82.00 | 90.50 | 80.40 | 90.50 | 90.50 | 9.96% | 15,779,290 |
| Mar 5, 2026 | 84.40 | 89.50 | 81.30 | 82.30 | 82.30 | 1.11% | 13,345,190 |
| Mar 4, 2026 | 75.50 | 83.80 | 75.50 | 81.40 | 81.40 | 6.27% | 16,751,940 |
| Mar 3, 2026 | 77.80 | 79.00 | 72.80 | 76.60 | 76.60 | 1.86% | 6,416,653 |
| Mar 2, 2026 | 72.00 | 76.30 | 71.10 | 75.20 | 75.20 | 3.44% | 2,523,902 |
| Feb 26, 2026 | 70.70 | 73.80 | 70.20 | 72.70 | 72.70 | 3.86% | 2,966,222 |
| Feb 25, 2026 | 70.80 | 71.00 | 69.60 | 70.00 | 70.00 | 0.14% | 877,352 |
| Feb 24, 2026 | 70.00 | 70.50 | 69.60 | 69.90 | 69.90 | -0.14% | 691,434 |
| Feb 23, 2026 | 69.20 | 71.00 | 69.20 | 70.00 | 70.00 | 2.19% | 1,602,059 |
| Feb 11, 2026 | 68.70 | 68.70 | 67.40 | 68.50 | 68.50 | 0.74% | 523,327 |
| Feb 10, 2026 | 68.10 | 68.80 | 67.50 | 68.00 | 68.00 | 1.49% | 814,298 |
| Feb 9, 2026 | 68.00 | 68.00 | 66.80 | 67.00 | 67.00 | -0.59% | 433,883 |
| Feb 6, 2026 | 67.10 | 67.50 | 66.40 | 67.40 | 67.40 | -0.30% | 533,834 |
| Feb 5, 2026 | 67.60 | 68.70 | 67.30 | 67.60 | 67.60 | - | 552,916 |
| Feb 4, 2026 | 66.30 | 68.20 | 66.10 | 67.60 | 67.60 | 2.27% | 565,762 |
| Feb 3, 2026 | 66.70 | 67.30 | 66.10 | 66.10 | 66.10 | 0.15% | 643,304 |
| Feb 2, 2026 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -2.94% | 1,100,076 |
| Jan 30, 2026 | 69.80 | 69.80 | 67.60 | 68.00 | 68.00 | -2.58% | 954,138 |
| Jan 29, 2026 | 71.00 | 71.00 | 68.60 | 69.80 | 69.80 | -1.69% | 1,546,721 |
| Jan 28, 2026 | 72.50 | 72.50 | 70.40 | 71.00 | 71.00 | -2.07% | 1,800,014 |
| Jan 27, 2026 | 73.80 | 74.90 | 72.50 | 72.50 | 72.50 | 3.28% | 5,948,599 |
| Jan 26, 2026 | 68.00 | 71.20 | 67.40 | 70.20 | 70.20 | 3.24% | 2,422,824 |
| Jan 23, 2026 | 69.00 | 69.10 | 67.60 | 68.00 | 68.00 | -1.02% | 851,011 |
| Jan 22, 2026 | 71.00 | 71.80 | 68.00 | 68.70 | 68.70 | 0.15% | 3,489,797 |
| Jan 21, 2026 | 66.60 | 69.00 | 66.30 | 68.60 | 68.60 | 1.93% | 2,540,100 |
| Jan 20, 2026 | 69.40 | 69.40 | 67.30 | 67.30 | 67.30 | -3.03% | 1,596,769 |
| Jan 19, 2026 | 65.00 | 70.30 | 64.80 | 69.40 | 69.40 | 6.77% | 3,041,228 |
| Jan 16, 2026 | 65.90 | 65.90 | 65.00 | 65.00 | 65.00 | -0.61% | 507,840 |
| Jan 15, 2026 | 66.10 | 66.10 | 64.60 | 65.40 | 65.40 | -0.30% | 552,763 |
| Jan 14, 2026 | 63.10 | 65.90 | 63.10 | 65.60 | 65.60 | 3.96% | 1,218,259 |
| Jan 13, 2026 | 63.80 | 64.20 | 62.70 | 63.10 | 63.10 | -0.32% | 541,968 |
| Jan 12, 2026 | 63.60 | 63.60 | 62.60 | 63.30 | 63.30 | - | 555,819 |
| Jan 9, 2026 | 63.80 | 63.80 | 62.30 | 63.30 | 63.30 | -1.25% | 773,617 |
| Jan 8, 2026 | 64.90 | 64.90 | 64.10 | 64.10 | 64.10 | -1.38% | 525,183 |
| Jan 7, 2026 | 64.40 | 65.10 | 64.20 | 65.00 | 65.00 | 0.93% | 413,469 |
| Jan 6, 2026 | 64.70 | 64.80 | 64.20 | 64.40 | 64.40 | -0.31% | 531,637 |
| Jan 5, 2026 | 66.10 | 66.10 | 64.00 | 64.60 | 64.60 | -2.12% | 1,012,708 |
| Jan 2, 2026 | 67.50 | 67.50 | 65.80 | 66.00 | 66.00 | -0.60% | 520,462 |
| Dec 31, 2025 | 66.50 | 66.90 | 66.00 | 66.40 | 66.40 | -0.45% | 429,038 |
| Dec 30, 2025 | 66.70 | 66.70 | 65.70 | 66.70 | 66.70 | -0.15% | 375,805 |
| Dec 29, 2025 | 65.60 | 66.80 | 65.00 | 66.80 | 66.80 | 1.83% | 383,375 |
| Dec 26, 2025 | 65.80 | 65.80 | 64.90 | 65.60 | 65.60 | -0.46% | 253,851 |
| Dec 24, 2025 | 66.50 | 66.70 | 65.50 | 65.90 | 65.90 | -0.60% | 228,669 |
| Dec 23, 2025 | 67.00 | 67.60 | 66.10 | 66.30 | 66.30 | -1.04% | 345,412 |
| Dec 22, 2025 | 65.70 | 67.00 | 65.70 | 67.00 | 67.00 | 2.13% | 573,005 |
| Dec 19, 2025 | 65.30 | 65.80 | 65.30 | 65.60 | 65.60 | 1.08% | 184,705 |
| Dec 18, 2025 | 64.70 | 64.90 | 64.40 | 64.90 | 64.90 | 0.46% | 165,303 |
| Dec 17, 2025 | 65.00 | 65.40 | 64.50 | 64.60 | 64.60 | 0.16% | 217,570 |
| Dec 16, 2025 | 64.90 | 65.00 | 63.80 | 64.50 | 64.50 | -0.77% | 777,091 |
| Dec 15, 2025 | 65.50 | 65.90 | 64.70 | 65.00 | 65.00 | -0.91% | 452,785 |
| Dec 12, 2025 | 66.40 | 66.40 | 65.50 | 65.60 | 65.60 | -0.61% | 232,023 |
| Dec 11, 2025 | 66.60 | 66.60 | 65.50 | 66.00 | 66.00 | -0.15% | 310,843 |
| Dec 10, 2025 | 67.00 | 67.00 | 66.00 | 66.10 | 66.10 | -0.75% | 238,148 |
| Dec 9, 2025 | 66.90 | 67.00 | 66.40 | 66.60 | 66.60 | -0.60% | 190,702 |
| Dec 8, 2025 | 67.00 | 67.10 | 66.70 | 67.00 | 67.00 | 0.30% | 158,274 |
| Dec 5, 2025 | 67.10 | 67.20 | 66.30 | 66.80 | 66.80 | -0.45% | 225,024 |
| Dec 4, 2025 | 67.00 | 67.40 | 66.90 | 67.10 | 67.10 | 0.90% | 239,044 |
| Dec 3, 2025 | 66.40 | 67.20 | 66.40 | 66.50 | 66.50 | 0.30% | 275,152 |
| Dec 2, 2025 | 66.30 | 66.70 | 66.20 | 66.30 | 66.30 | -0.15% | 489,106 |
| Dec 1, 2025 | 67.20 | 67.40 | 66.20 | 66.40 | 66.40 | -1.63% | 554,849 |
| Nov 28, 2025 | 68.00 | 68.70 | 67.50 | 67.50 | 67.50 | -0.74% | 141,747 |
| Nov 27, 2025 | 68.80 | 68.80 | 67.60 | 68.00 | 68.00 | -0.73% | 249,558 |
| Nov 26, 2025 | 67.00 | 68.50 | 67.00 | 68.50 | 68.50 | 2.24% | 627,640 |
| Nov 25, 2025 | 66.10 | 67.10 | 66.10 | 67.00 | 67.00 | 1.82% | 333,908 |
| Nov 24, 2025 | 65.70 | 66.20 | 65.30 | 65.80 | 65.80 | 1.08% | 145,338 |