TWSE · 1582 · stock

Syncmold Enterprise Corp. (1582) stock price history

Every TWSE trading session of Syncmold Enterprise Corp. from Dec 17, 2009 to Sep 24, 2026: 4,102 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 1582 data, free keyYear by year table

1582 adjusted close, 2009 to 2026

1582Syncmold Enterprise Corp.
NT$70.00+4.6% over one year
201520202025
NT$115.59
All time high, 2026
NT$118.98
52 week high, NT$60.26 low
4,102
Daily sessions since 2009

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.

1582 key facts

  • Syncmold Enterprise Corp. (1582) closed at NT$70.00 on Sep 24, 2026 on TWSE.
  • 1582's all time high close is NT$115.59, set on May 29, 2026; its all time low close is NT$14.89 on Aug 19, 2011.
  • 1582's 52 week range is NT$60.26 to NT$118.98.
  • 1582 returned +4.6% over the year to Sep 24, 2026 and +32.3% over five years.
  • Over ten years 1582 returned +88%, +6.5% a year compounded.
  • 1582's deepest drawdown was -57.6% from Dec 31, 2009 to Aug 19, 2011.
  • DataCedar holds 4,102 daily sessions of 1582 history from Dec 17, 2009 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

1582 price chart, 2009 to 2026

1582 adjusted close, Dec 17, 2009 to Sep 24, 2026NT$15.54NT$45.02NT$74.50NT$103.982010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

1582 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-4.1%
3 months-22.5%
6 months-11.7%
Year to date+8.5%
1 year+4.6%
3 years+25.8%
5 years+32.3%
10 years+87.7%
Since Dec 17, 2009+105.3%
Compound annual growth, 16.8 years+4.4%

1582 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$115.59 on May 29, 2026
All time low close
NT$14.89 on Aug 19, 2011
52 week high
NT$118.98 on May 29, 2026
52 week low
NT$60.26 on Jan 9, 2026
Deepest drawdown
-57.6% from Dec 31, 2009 to Aug 19, 2011, recovered Jun 17, 2014
Best single session
+12.0% on Apr 7, 2021
Worst single session
-10.0% on Apr 7, 2025
Volatility, 1 year annualised
46.7%
Sessions closing higher, 1 year
42%
Growth of 1 since 2009
2.1×
Best calendar year
2012, +67%
Worst calendar year
2010, -38%

1582 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Dec 17, 2009; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$65.29NT$118.98NT$60.26NT$70.00+9.0%771.7M178
2025NT$81.83NT$96.56NT$61.71NT$64.23-21.2%163.6M242
2024NT$68.81NT$110.03NT$62.91NT$81.47+17.7%729.4M242
2023NT$48.55NT$85.36NT$47.98NT$69.24+42.6%276.7M239
2022NT$53.21NT$57.11NT$46.91NT$48.55-8.5%38.3M246
2021NT$61.26NT$72.34NT$47.62NT$53.06-13.4%139.3M243
2020NT$61.13NT$64.86NT$40.38NT$61.26+0.9%147.5M245
2019NT$40.30NT$61.20NT$39.69NT$60.73+53.7%94.2M241
2018NT$48.70NT$52.03NT$38.09NT$39.50-17.7%83.5M245
2017NT$44.63NT$55.59NT$42.26NT$48.02+9.1%131.3M243
2016NT$31.01NT$46.10NT$27.16NT$44.01+42.5%90.4M244
2015NT$37.51NT$42.38NT$24.91NT$30.88-16.5%106.5M246
2014NT$28.10NT$44.09NT$27.76NT$36.98+32.9%205.9M248
2013NT$26.34NT$29.81NT$24.92NT$27.82+6.4%147.1M244
2012NT$15.68NT$29.60NT$15.59NT$26.14+66.6%186.7M248
2011NT$21.87NT$25.51NT$14.60NT$15.68-28.2%93.2M247
2010NT$35.01NT$35.13NT$20.80NT$21.85-37.8%188.5M250
2009NT$34.97NT$35.55NT$32.89NT$35.13n/a15.7M11

1582 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$70.00-8.5%
August 2026NT$76.50+15.9%
July 2026NT$66.00-20.9%
June 2026NT$83.40-27.8%
May 2026NT$115.59+34.9%
April 2026NT$85.70-10.1%
March 2026NT$95.37+35.6%
February 2026NT$70.32+6.9%
January 2026NT$65.78+2.4%
December 2025NT$64.23-1.6%
November 2025NT$65.29-2.2%
October 2025NT$66.74-1.1%

About the 1582 data

Daily bars. 4,102 sessions from Dec 17, 2009 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 17, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/1582/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 1558 Zeng Hsing Industrial Co., Ltd.
  • 1560 Kinik Company
  • 1563 SuperAlloy Industrial Co., Ltd.
  • 1568 Tsang Yow Industrial Co.,Ltd.
  • 1583 Goodway Machine Corp.
  • 1587 Cryomax Cooling System Corp.
  • 1590 Airtac International Group
  • 1597 Chieftek Precision Co., Ltd.

Common questions

1582 share price history

Start with any symbol.

Start free