Syncmold Enterprise Corp. 1582
TWSE · Taiwan · Producer Manufacturing
TWD 71.60+0.50 (+0.70%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 71.50 | +0.56% | TWD 71.10 | TWD 71.70 | TWD 71.10 | 123.57K |
| 2026-10-01 | TWD 71.10 | -1.11% | TWD 72.50 | TWD 72.50 | TWD 71.00 | 208.50K |
| 2026-09-30 | TWD 71.90 | +2.57% | TWD 70.70 | TWD 72.20 | TWD 70.70 | 398.12K |
| 2026-09-29 | TWD 70.10 | +0.14% | TWD 70.00 | TWD 70.50 | TWD 69.50 | 277.05K |
| 2026-09-24 | TWD 70.00 | -0.57% | TWD 70.50 | TWD 70.50 | TWD 69.90 | 248.10K |
| 2026-09-23 | TWD 70.40 | -0.28% | TWD 70.70 | TWD 71.30 | TWD 70.10 | 222.10K |
| 2026-09-22 | TWD 70.60 | -0.70% | TWD 71.30 | TWD 71.30 | TWD 70.60 | 416.00K |
| 2026-09-21 | TWD 71.10 | +0.28% | TWD 70.90 | TWD 71.30 | TWD 70.50 | 184.75K |
| 2026-09-18 | TWD 70.90 | +0.57% | TWD 70.80 | TWD 71.30 | TWD 70.50 | 274.50K |
| 2026-09-17 | TWD 70.50 | +0.86% | TWD 70.40 | TWD 71.40 | TWD 70.30 | 220.02K |
| 2026-09-16 | TWD 69.90 | +1.16% | TWD 69.80 | TWD 70.30 | TWD 68.70 | 237.00K |
| 2026-09-15 | TWD 69.10 | -1.29% | TWD 70.00 | TWD 70.60 | TWD 69.10 | 266.00K |
| 2026-09-14 | TWD 70.00 | -0.14% | TWD 70.30 | TWD 70.30 | TWD 68.90 | 310.00K |
| 2026-09-11 | TWD 70.10 | -0.43% | TWD 69.40 | TWD 70.70 | TWD 69.40 | 311.03K |
| 2026-09-10 | TWD 70.40 | -1.95% | TWD 71.80 | TWD 71.80 | TWD 70.40 | 431.00K |
| 2026-09-09 | TWD 71.80 | -0.55% | TWD 71.90 | TWD 72.20 | TWD 71.60 | 311.00K |
| 2026-09-08 | TWD 72.20 | -1.77% | TWD 73.70 | TWD 73.70 | TWD 72.10 | 265.00K |
| 2026-09-07 | TWD 73.50 | -0.81% | TWD 74.40 | TWD 74.40 | TWD 73.20 | 222.02K |
| 2026-09-04 | TWD 74.10 | +1.23% | TWD 73.60 | TWD 74.50 | TWD 72.80 | 297.25K |
| 2026-09-03 | TWD 73.20 | -2.53% | TWD 75.60 | TWD 75.90 | TWD 73.00 | 401.53K |
| 2026-09-02 | TWD 75.10 | -1.05% | TWD 76.00 | TWD 76.00 | TWD 74.90 | 270.00K |
| 2026-09-01 | TWD 75.90 | -0.78% | TWD 76.60 | TWD 76.90 | TWD 75.50 | 442.00K |
| 2026-08-31 | TWD 76.50 | -0.39% | TWD 76.70 | TWD 77.20 | TWD 76.10 | 653.06K |
| 2026-08-28 | TWD 76.80 | +1.19% | TWD 76.40 | TWD 77.70 | TWD 75.30 | 1.05M |
| 2026-08-27 | TWD 75.90 | +1.20% | TWD 75.80 | TWD 76.80 | TWD 75.20 | 1.30M |
| 2026-08-26 | TWD 75.00 | +2.46% | TWD 73.10 | TWD 75.00 | TWD 73.10 | 400.07K |
| 2026-08-25 | TWD 73.20 | +0.27% | TWD 72.90 | TWD 73.30 | TWD 71.90 | 436.02K |
| 2026-08-24 | TWD 73.00 | -1.35% | TWD 73.60 | TWD 74.00 | TWD 72.90 | 211.04K |
| 2026-08-21 | TWD 74.00 | +0.14% | TWD 73.20 | TWD 74.00 | TWD 73.10 | 155.11K |
| 2026-08-20 | TWD 73.90 | +1.37% | TWD 73.00 | TWD 73.90 | TWD 72.90 | 291.02K |
| 2026-08-19 | TWD 72.90 | +0.14% | TWD 72.30 | TWD 73.40 | TWD 71.30 | 304.11K |
| 2026-08-18 | TWD 72.80 | -0.82% | TWD 73.00 | TWD 73.10 | TWD 72.10 | 381.10K |
| 2026-08-17 | TWD 73.40 | -1.08% | TWD 74.20 | TWD 74.70 | TWD 73.20 | 301.42K |
| 2026-08-14 | TWD 74.20 | -1.20% | TWD 75.50 | TWD 75.50 | TWD 73.70 | 470.10K |
| 2026-08-13 | TWD 75.10 | -0.40% | TWD 75.70 | TWD 76.40 | TWD 74.80 | 576.20K |
| 2026-08-12 | TWD 75.40 | +0.13% | TWD 75.50 | TWD 75.60 | TWD 74.80 | 499.53K |
| 2026-08-11 | TWD 75.30 | +1.35% | TWD 73.60 | TWD 75.60 | TWD 73.50 | 878.37K |
| 2026-08-10 | TWD 74.30 | +5.69% | TWD 72.00 | TWD 74.50 | TWD 71.80 | 976.64K |
| 2026-08-07 | TWD 70.30 | -2.50% | TWD 72.30 | TWD 72.30 | TWD 70.00 | 588.01K |
| 2026-08-06 | TWD 72.10 | +1.55% | TWD 71.00 | TWD 72.90 | TWD 70.20 | 892.05K |
| 2026-08-05 | TWD 71.00 | +0.71% | TWD 71.50 | TWD 72.10 | TWD 70.70 | 843.11K |
| 2026-08-04 | TWD 70.50 | +3.37% | TWD 68.20 | TWD 70.50 | TWD 67.60 | 939.60K |
| 2026-08-03 | TWD 68.20 | +3.33% | TWD 66.00 | TWD 68.40 | TWD 65.00 | 690.39K |
| 2026-07-31 | TWD 66.00 | +5.60% | TWD 65.20 | TWD 66.90 | TWD 64.80 | 728.21K |
| 2026-07-30 | TWD 62.50 | -3.10% | TWD 63.30 | TWD 64.60 | TWD 62.00 | 1.03M |
| 2026-07-29 | TWD 64.50 | -2.42% | TWD 66.50 | TWD 66.90 | TWD 62.50 | 1.64M |
| 2026-07-28 | TWD 66.10 | -4.76% | TWD 68.70 | TWD 68.70 | TWD 66.10 | 1.18M |
| 2026-07-27 | TWD 69.40 | 0.00% | TWD 69.80 | TWD 70.00 | TWD 68.00 | 573.10K |
| 2026-07-24 | TWD 69.40 | -1.00% | TWD 69.70 | TWD 70.40 | TWD 68.50 | 762.01K |
| 2026-07-23 | TWD 70.10 | -1.68% | TWD 71.50 | TWD 71.60 | TWD 69.40 | 1.11M |
| 2026-07-22 | TWD 71.30 | +0.42% | TWD 71.50 | TWD 72.50 | TWD 70.80 | 602.08K |
| 2026-07-21 | TWD 71.00 | +0.85% | TWD 70.20 | TWD 71.30 | TWD 70.00 | 617.40K |
| 2026-07-20 | TWD 70.40 | -1.81% | TWD 71.70 | TWD 72.40 | TWD 68.50 | 1.20M |
| 2026-07-17 | TWD 71.70 | -6.40% | TWD 75.00 | TWD 75.30 | TWD 71.70 | 1.67M |
| 2026-07-16 | TWD 76.60 | -2.05% | TWD 77.20 | TWD 77.60 | TWD 76.50 | 495.01K |
| 2026-07-15 | TWD 78.20 | +2.62% | TWD 77.00 | TWD 78.70 | TWD 76.40 | 650.15K |
| 2026-07-14 | TWD 76.20 | -2.93% | TWD 78.80 | TWD 78.80 | TWD 73.60 | 1.42M |
| 2026-07-13 | TWD 78.50 | -0.88% | TWD 80.00 | TWD 80.00 | TWD 78.00 | 820.00K |
| 2026-07-10 | TWD 79.20 | 0.00% | TWD 79.20 | TWD 79.20 | TWD 79.20 | 0 |
| 2026-07-09 | TWD 79.20 | -1.37% | TWD 81.20 | TWD 81.20 | TWD 79.20 | 637.32K |
| 2026-07-08 | TWD 80.30 | +1.52% | TWD 79.20 | TWD 80.70 | TWD 78.50 | 703.10K |
| 2026-07-07 | TWD 79.10 | -3.65% | TWD 82.30 | TWD 82.60 | TWD 79.10 | 1.16M |
| 2026-07-06 | TWD 82.10 | -0.73% | TWD 83.40 | TWD 84.20 | TWD 82.00 | 836.45K |
| 2026-07-03 | TWD 82.70 | +0.98% | TWD 82.00 | TWD 83.80 | TWD 82.00 | 994.03K |
| 2026-07-02 | TWD 81.90 | +0.24% | TWD 81.60 | TWD 82.50 | TWD 80.70 | 798.99K |
| 2026-07-01 | TWD 81.70 | -2.04% | TWD 84.20 | TWD 84.40 | TWD 81.60 | 1.20M |
| 2026-06-30 | TWD 83.40 | +1.21% | TWD 84.20 | TWD 84.40 | TWD 82.80 | 838.27K |
| 2026-06-29 | TWD 82.40 | -1.20% | TWD 84.10 | TWD 84.50 | TWD 81.80 | 1.33M |
| 2026-06-26 | TWD 83.40 | -5.23% | TWD 87.60 | TWD 87.90 | TWD 83.00 | 2.33M |
| 2026-06-25 | TWD 88.00 | -2.55% | TWD 90.70 | TWD 91.50 | TWD 88.00 | 1.71M |
| 2026-06-24 | TWD 90.30 | -0.22% | TWD 90.00 | TWD 91.40 | TWD 89.50 | 1.54M |
| 2026-06-23 | TWD 90.50 | -3.62% | TWD 94.30 | TWD 94.30 | TWD 90.20 | 2.31M |
| 2026-06-22 | TWD 93.90 | +0.11% | TWD 94.20 | TWD 97.50 | TWD 93.30 | 2.68M |
| 2026-06-18 | TWD 93.80 | +2.51% | TWD 92.20 | TWD 95.40 | TWD 91.50 | 2.43M |
| 2026-06-17 | TWD 91.50 | +2.69% | TWD 88.50 | TWD 92.90 | TWD 88.50 | 1.57M |
| 2026-06-16 | TWD 89.10 | -2.84% | TWD 90.30 | TWD 90.60 | TWD 88.30 | 2.12M |
| 2026-06-15 | TWD 91.70 | -3.37% | TWD 95.40 | TWD 95.50 | TWD 91.60 | 5.08M |
| 2026-06-12 | TWD 94.90 | +6.39% | TWD 93.90 | TWD 97.80 | TWD 93.90 | 4.70M |
| 2026-06-11 | TWD 89.20 | +0.79% | TWD 87.60 | TWD 90.70 | TWD 87.00 | 3.19M |
| 2026-06-10 | TWD 88.50 | -5.75% | TWD 93.00 | TWD 95.40 | TWD 88.50 | 6.16M |
| 2026-06-09 | TWD 93.90 | -4.86% | TWD 96.00 | TWD 96.00 | TWD 92.00 | 5.78M |
| 2026-06-08 | TWD 98.70 | -4.64% | TWD 93.20 | TWD 99.40 | TWD 93.20 | 3.92M |
| 2026-06-05 | TWD 103.50 | -3.72% | TWD 107.00 | TWD 110.50 | TWD 102.00 | 4.66M |
| 2026-06-04 | TWD 107.50 | -3.59% | TWD 110.00 | TWD 110.50 | TWD 107.50 | 2.43M |
| 2026-06-03 | TWD 111.50 | -0.45% | TWD 112.50 | TWD 113.00 | TWD 110.00 | 3.16M |
| 2026-06-02 | TWD 112.00 | -1.75% | TWD 114.50 | TWD 115.00 | TWD 109.00 | 4.29M |
| 2026-06-01 | TWD 114.00 | -4.60% | TWD 121.00 | TWD 121.50 | TWD 112.00 | 9.95M |
| 2026-05-29 | TWD 119.50 | +5.29% | TWD 121.50 | TWD 123.00 | TWD 116.00 | 12.71M |
| 2026-05-28 | TWD 113.50 | +3.18% | TWD 110.50 | TWD 121.00 | TWD 110.00 | 21.03M |
| 2026-05-27 | TWD 110.00 | -1.35% | TWD 113.00 | TWD 114.50 | TWD 109.00 | 7.17M |