Singapore markets open in 4 hours 28 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
66,089.55 +4,492.66 (+7.29%) CMC Crypto 200
1,389.69 +121.74 (+9.60%)
Syncmold Enterprise Corp. (1582.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 97.00 | 98.30 | 95.20 | 95.60 | 95.60 | 3,372,400 |
| 14 May 2024 | 98.50 | 99.00 | 96.20 | 96.20 | 96.20 | 3,558,500 |
| 13 May 2024 | 100.00 | 101.00 | 97.00 | 97.90 | 97.90 | 4,948,387 |
| 10 May 2024 | 106.00 | 106.00 | 100.00 | 100.50 | 100.50 | 6,075,800 |
| 09 May 2024 | 112.00 | 112.50 | 104.50 | 105.00 | 105.00 | 7,490,048 |
| 08 May 2024 | 112.50 | 113.50 | 108.00 | 109.00 | 109.00 | 11,843,935 |
| 07 May 2024 | 104.50 | 112.50 | 102.50 | 110.50 | 110.50 | 25,132,098 |
| 06 May 2024 | 97.80 | 103.00 | 96.80 | 103.00 | 103.00 | 17,031,338 |
| 03 May 2024 | 96.00 | 96.10 | 92.60 | 93.70 | 93.70 | 3,740,169 |
| 02 May 2024 | 92.00 | 96.00 | 91.20 | 94.40 | 94.40 | 5,474,316 |
| 30 Apr 2024 | 92.40 | 93.50 | 91.20 | 92.40 | 92.40 | 3,177,375 |
| 29 Apr 2024 | 91.20 | 92.20 | 90.60 | 91.80 | 91.80 | 2,398,081 |
| 26 Apr 2024 | 90.00 | 90.90 | 89.80 | 90.00 | 90.00 | 1,375,501 |
| 25 Apr 2024 | 90.60 | 90.60 | 89.40 | 89.60 | 89.60 | 840,032 |
| 24 Apr 2024 | 88.80 | 90.80 | 88.80 | 90.50 | 90.50 | 2,599,861 |
| 23 Apr 2024 | 87.80 | 89.00 | 86.50 | 88.30 | 88.30 | 1,112,504 |
| 22 Apr 2024 | 89.10 | 89.10 | 86.40 | 86.80 | 86.80 | 1,617,023 |
| 19 Apr 2024 | 90.50 | 90.60 | 86.10 | 88.40 | 88.40 | 2,692,168 |
| 18 Apr 2024 | 90.00 | 91.20 | 89.30 | 90.60 | 90.60 | 1,790,875 |
| 17 Apr 2024 | 86.90 | 91.50 | 86.80 | 90.50 | 90.50 | 4,189,886 |
| 16 Apr 2024 | 89.40 | 89.40 | 85.60 | 86.20 | 86.20 | 3,167,035 |
| 15 Apr 2024 | 90.70 | 91.40 | 89.50 | 89.60 | 89.60 | 2,063,183 |
| 12 Apr 2024 | 89.10 | 92.50 | 89.00 | 91.40 | 91.40 | 5,609,475 |
| 11 Apr 2024 | 89.50 | 89.50 | 88.40 | 88.60 | 88.60 | 1,349,205 |
| 10 Apr 2024 | 89.60 | 90.60 | 89.40 | 89.70 | 89.70 | 1,771,130 |
| 09 Apr 2024 | 90.50 | 91.00 | 88.70 | 89.30 | 89.30 | 1,931,050 |
| 08 Apr 2024 | 89.70 | 90.40 | 88.70 | 89.50 | 89.50 | 1,462,751 |
| 03 Apr 2024 | 88.00 | 90.40 | 87.40 | 89.40 | 89.40 | 3,402,508 |
| 02 Apr 2024 | 89.30 | 89.80 | 86.60 | 87.20 | 87.20 | 4,944,558 |
| 01 Apr 2024 | 93.80 | 94.40 | 89.00 | 89.10 | 89.10 | 8,504,285 |
| 29 Mar 2024 | 89.50 | 92.40 | 88.50 | 91.70 | 91.70 | 5,825,000 |
| 28 Mar 2024 | 88.20 | 90.50 | 88.10 | 89.20 | 89.20 | 2,733,400 |
| 27 Mar 2024 | 87.70 | 88.60 | 87.00 | 88.40 | 88.40 | 1,306,045 |
| 26 Mar 2024 | 89.70 | 89.90 | 86.00 | 87.40 | 87.40 | 4,063,389 |
| 25 Mar 2024 | 88.40 | 91.60 | 88.00 | 89.40 | 89.40 | 4,692,598 |
| 22 Mar 2024 | 88.40 | 88.50 | 86.10 | 88.50 | 88.50 | 3,267,512 |
| 21 Mar 2024 | 88.90 | 89.20 | 87.50 | 87.80 | 87.80 | 3,147,078 |
| 20 Mar 2024 | 88.80 | 91.50 | 88.00 | 88.00 | 88.00 | 4,769,490 |
| 19 Mar 2024 | 89.40 | 90.50 | 88.40 | 88.40 | 88.40 | 3,694,413 |
| 18 Mar 2024 | 90.00 | 93.00 | 89.00 | 89.90 | 89.90 | 7,292,521 |
| 15 Mar 2024 | 87.50 | 91.00 | 86.70 | 88.60 | 88.60 | 5,671,545 |
| 14 Mar 2024 | 91.10 | 92.10 | 87.30 | 87.50 | 87.50 | 8,080,138 |
| 13 Mar 2024 | 92.40 | 92.60 | 89.50 | 90.30 | 90.30 | 9,978,393 |
| 12 Mar 2024 | 92.00 | 95.50 | 89.00 | 93.40 | 93.40 | 34,966,513 |
| 11 Mar 2024 | 81.20 | 88.20 | 81.20 | 88.20 | 88.20 | 10,946,663 |
| 08 Mar 2024 | 84.80 | 84.80 | 79.10 | 80.20 | 80.20 | 5,377,796 |
| 07 Mar 2024 | 83.10 | 87.70 | 80.90 | 84.80 | 84.80 | 10,075,776 |
| 06 Mar 2024 | 82.80 | 83.30 | 82.00 | 82.80 | 82.80 | 2,035,750 |
| 05 Mar 2024 | 83.80 | 83.80 | 81.20 | 83.50 | 83.50 | 4,374,516 |
| 04 Mar 2024 | 79.60 | 84.60 | 79.60 | 83.50 | 83.50 | 8,571,737 |
| 01 Mar 2024 | 78.70 | 79.60 | 77.90 | 78.80 | 78.80 | 1,144,430 |
| 29 Feb 2024 | 78.30 | 78.80 | 77.90 | 78.70 | 78.70 | 531,268 |
| 27 Feb 2024 | 79.10 | 79.70 | 77.60 | 78.10 | 78.10 | 929,075 |
| 26 Feb 2024 | 79.10 | 79.30 | 78.50 | 79.00 | 79.00 | 810,102 |
| 23 Feb 2024 | 79.80 | 79.90 | 79.00 | 79.00 | 79.00 | 931,450 |
| 22 Feb 2024 | 80.50 | 81.10 | 79.50 | 79.50 | 79.50 | 1,597,100 |
| 21 Feb 2024 | 78.80 | 80.20 | 78.50 | 79.80 | 79.80 | 1,798,070 |
| 20 Feb 2024 | 78.90 | 79.70 | 78.30 | 78.80 | 78.80 | 1,174,096 |
| 19 Feb 2024 | 79.90 | 80.30 | 78.60 | 78.60 | 78.60 | 1,870,445 |
| 16 Feb 2024 | 80.20 | 80.20 | 78.60 | 79.70 | 79.70 | 1,747,709 |
| 15 Feb 2024 | 79.70 | 80.80 | 78.00 | 79.70 | 79.70 | 4,719,229 |
| 05 Feb 2024 | 76.90 | 79.40 | 74.80 | 78.90 | 78.90 | 4,799,877 |
| 02 Feb 2024 | 77.30 | 78.70 | 76.40 | 76.60 | 76.60 | 3,331,250 |
| 01 Feb 2024 | 76.80 | 79.10 | 76.40 | 76.40 | 76.40 | 4,173,202 |
| 31 Jan 2024 | 76.50 | 77.40 | 76.10 | 76.80 | 76.80 | 883,012 |
| 30 Jan 2024 | 77.50 | 78.00 | 76.30 | 76.50 | 76.50 | 1,314,088 |
| 29 Jan 2024 | 75.60 | 77.90 | 75.10 | 77.30 | 77.30 | 2,294,547 |
| 26 Jan 2024 | 74.50 | 75.10 | 74.00 | 75.10 | 75.10 | 648,119 |
| 25 Jan 2024 | 74.90 | 76.60 | 74.30 | 74.30 | 74.30 | 2,703,073 |
| 24 Jan 2024 | 75.10 | 75.90 | 74.60 | 74.90 | 74.90 | 1,236,204 |
| 23 Jan 2024 | 75.00 | 75.40 | 74.40 | 74.60 | 74.60 | 463,368 |
| 22 Jan 2024 | 74.30 | 75.30 | 74.10 | 75.00 | 75.00 | 741,106 |
| 19 Jan 2024 | 73.80 | 74.20 | 73.40 | 74.20 | 74.20 | 729,190 |
| 18 Jan 2024 | 74.00 | 74.40 | 72.60 | 73.30 | 73.30 | 1,346,308 |
| 17 Jan 2024 | 74.20 | 75.30 | 73.70 | 73.70 | 73.70 | 975,088 |
| 16 Jan 2024 | 75.20 | 75.30 | 73.60 | 74.70 | 74.70 | 1,321,252 |
| 15 Jan 2024 | 74.20 | 76.00 | 74.20 | 75.50 | 75.50 | 935,515 |
| 12 Jan 2024 | 75.50 | 75.50 | 74.10 | 74.10 | 74.10 | 1,100,850 |
| 11 Jan 2024 | 75.50 | 76.10 | 74.60 | 75.70 | 75.70 | 1,605,101 |
| 10 Jan 2024 | 76.10 | 76.10 | 75.20 | 75.30 | 75.30 | 1,086,642 |
| 09 Jan 2024 | 77.60 | 77.80 | 76.00 | 76.10 | 76.10 | 1,342,222 |
| 08 Jan 2024 | 79.00 | 79.40 | 77.00 | 77.00 | 77.00 | 2,111,350 |
| 05 Jan 2024 | 78.60 | 79.30 | 78.40 | 79.00 | 79.00 | 723,981 |
| 04 Jan 2024 | 78.90 | 79.00 | 78.10 | 78.40 | 78.40 | 936,473 |
| 03 Jan 2024 | 79.00 | 79.30 | 78.20 | 78.60 | 78.60 | 888,001 |
| 02 Jan 2024 | 79.40 | 79.80 | 78.70 | 79.40 | 79.40 | 1,950,324 |
| 29 Dec 2023 | 78.80 | 80.30 | 78.80 | 79.90 | 79.90 | 1,751,355 |
| 28 Dec 2023 | 81.10 | 81.70 | 78.50 | 79.10 | 79.10 | 4,621,885 |
| 27 Dec 2023 | 80.00 | 83.70 | 79.40 | 81.30 | 81.30 | 7,441,250 |
| 26 Dec 2023 | 78.70 | 80.80 | 78.50 | 79.60 | 79.60 | 3,933,330 |
| 25 Dec 2023 | 79.30 | 79.90 | 78.00 | 78.00 | 78.00 | 1,546,211 |
| 22 Dec 2023 | 79.90 | 80.00 | 78.60 | 78.60 | 78.60 | 1,458,689 |
| 21 Dec 2023 | 81.50 | 81.50 | 78.80 | 79.20 | 79.20 | 3,088,584 |
| 20 Dec 2023 | 83.30 | 84.00 | 81.90 | 82.00 | 82.00 | 2,141,553 |
| 19 Dec 2023 | 84.90 | 84.90 | 81.50 | 82.40 | 82.40 | 3,163,007 |
| 18 Dec 2023 | 84.70 | 85.70 | 83.20 | 83.20 | 83.20 | 2,416,504 |
| 15 Dec 2023 | 87.40 | 87.90 | 84.90 | 85.00 | 85.00 | 2,779,731 |
| 14 Dec 2023 | 87.80 | 88.40 | 87.00 | 87.20 | 87.20 | 2,618,276 |
| 13 Dec 2023 | 89.30 | 89.30 | 86.00 | 86.70 | 86.70 | 5,607,602 |
| 12 Dec 2023 | 90.40 | 92.20 | 88.50 | 89.20 | 89.20 | 4,215,687 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.