SynCore Biotechnology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 44.300 | 44.300 | 44.250 | 44.250 | 44.250 | 3,000 |
| 2024-08-01 | 44.350 | 44.350 | 44.350 | 44.350 | 44.350 | 1,000 |
| 2024-07-31 | 43.800 | 44.350 | 43.100 | 44.350 | 44.350 | 9,000 |
| 2024-07-30 | 44.950 | 45.000 | 43.450 | 43.800 | 43.800 | 11,000 |
| 2024-07-29 | 45.000 | 45.000 | 44.000 | 44.000 | 44.000 | 2,000 |
| 2024-07-26 | 45.050 | 45.150 | 45.000 | 45.000 | 45.000 | 9,000 |
| 2024-07-23 | 44.450 | 45.200 | 44.300 | 45.200 | 45.200 | 7,000 |
| 2024-07-22 | 45.450 | 45.450 | 44.450 | 44.450 | 44.450 | 12,000 |
| 2024-07-19 | 44.400 | 44.950 | 44.350 | 44.800 | 44.800 | 8,000 |
| 2024-07-18 | 45.500 | 45.800 | 44.900 | 44.900 | 44.900 | 24,000 |
| 2024-07-17 | 43.750 | 45.000 | 43.750 | 44.700 | 44.700 | 35,000 |
| 2024-07-16 | 43.600 | 44.150 | 43.450 | 43.450 | 43.450 | 23,000 |
| 2024-07-15 | 43.700 | 43.700 | 43.500 | 43.600 | 43.600 | 16,000 |
| 2024-07-12 | 44.000 | 44.300 | 43.700 | 43.700 | 43.700 | 17,000 |
| 2024-07-11 | 44.700 | 44.950 | 44.100 | 44.100 | 44.100 | 16,000 |
| 2024-07-10 | 44.150 | 44.150 | 44.150 | 44.150 | 44.150 | 0 |
| 2024-07-09 | 45.950 | 45.950 | 44.150 | 44.150 | 44.150 | 11,000 |
| 2024-07-08 | 45.500 | 45.650 | 45.500 | 45.500 | 45.500 | 8,000 |
| 2024-07-05 | 45.200 | 45.650 | 45.200 | 45.650 | 45.650 | 13,000 |
| 2024-07-04 | 45.050 | 46.050 | 45.000 | 45.500 | 45.500 | 16,000 |
| 2024-07-03 | 48.150 | 48.150 | 46.050 | 46.050 | 46.050 | 11,000 |
| 2024-07-02 | 47.000 | 47.000 | 45.750 | 46.850 | 46.850 | 16,000 |
| 2024-07-01 | 47.000 | 47.000 | 45.550 | 46.000 | 46.000 | 64,000 |
| 2024-06-28 | 43.700 | 48.350 | 43.650 | 47.000 | 47.000 | 96,000 |
| 2024-06-27 | 44.100 | 44.100 | 43.600 | 44.000 | 44.000 | 11,000 |
| 2024-06-26 | 43.200 | 45.800 | 42.850 | 44.500 | 44.500 | 31,000 |
| 2024-06-25 | 43.100 | 43.450 | 43.100 | 43.200 | 43.200 | 13,000 |
| 2024-06-24 | 43.450 | 43.800 | 43.250 | 43.250 | 43.250 | 27,000 |
| 2024-06-21 | 43.800 | 43.800 | 43.500 | 43.500 | 43.500 | 17,000 |
| 2024-06-20 | 43.800 | 44.400 | 43.650 | 43.650 | 43.650 | 15,000 |
| 2024-06-19 | 44.000 | 44.000 | 43.750 | 43.800 | 43.800 | 13,000 |
| 2024-06-18 | 43.950 | 44.200 | 43.950 | 44.000 | 44.000 | 8,000 |
| 2024-06-17 | 44.350 | 44.950 | 43.900 | 43.950 | 43.950 | 15,000 |
| 2024-06-14 | 44.100 | 44.600 | 43.900 | 44.150 | 44.150 | 20,000 |
| 2024-06-13 | 46.200 | 46.250 | 44.600 | 44.600 | 44.600 | 37,000 |
| 2024-06-12 | 45.750 | 45.750 | 44.600 | 44.650 | 44.650 | 5,000 |
| 2024-06-11 | 45.550 | 45.550 | 44.850 | 44.850 | 44.850 | 22,000 |
| 2024-06-07 | 46.500 | 46.500 | 45.850 | 45.850 | 45.850 | 19,000 |
| 2024-06-06 | 47.950 | 48.250 | 46.000 | 46.700 | 46.700 | 50,000 |
| 2024-06-05 | 45.500 | 46.350 | 44.450 | 46.350 | 46.350 | 33,000 |
| 2024-06-04 | 44.150 | 44.300 | 44.150 | 44.300 | 44.300 | 2,000 |
| 2024-06-03 | 44.250 | 44.250 | 44.000 | 44.000 | 44.000 | 11,000 |
| 2024-05-31 | 44.250 | 44.250 | 44.200 | 44.200 | 44.200 | 3,000 |
| 2024-05-30 | 44.000 | 44.100 | 44.000 | 44.100 | 44.100 | 12,000 |
| 2024-05-29 | 44.550 | 44.550 | 44.100 | 44.150 | 44.150 | 21,000 |
| 2024-05-28 | 44.200 | 45.300 | 44.200 | 44.550 | 44.550 | 10,000 |
| 2024-05-27 | 44.250 | 44.500 | 43.900 | 44.100 | 44.100 | 13,000 |
| 2024-05-24 | 43.550 | 44.350 | 43.400 | 44.350 | 44.350 | 36,000 |
| 2024-05-23 | 44.600 | 44.600 | 44.400 | 44.400 | 44.400 | 10,000 |
| 2024-05-22 | 44.700 | 45.000 | 44.450 | 45.000 | 45.000 | 15,000 |
| 2024-05-21 | 45.000 | 45.000 | 44.650 | 44.700 | 44.700 | 20,000 |
| 2024-05-20 | 45.700 | 45.700 | 45.150 | 45.150 | 45.150 | 41,000 |
| 2024-05-17 | 45.600 | 45.900 | 45.200 | 45.700 | 45.700 | 19,000 |
| 2024-05-16 | 45.550 | 45.900 | 45.450 | 45.600 | 45.600 | 19,000 |
| 2024-05-15 | 44.550 | 46.000 | 44.500 | 46.000 | 46.000 | 18,000 |
| 2024-05-14 | 45.500 | 46.000 | 45.500 | 45.600 | 45.600 | 9,000 |
| 2024-05-13 | 46.850 | 46.850 | 46.000 | 46.100 | 46.100 | 6,000 |
| 2024-05-10 | 45.150 | 46.100 | 45.150 | 45.800 | 45.800 | 21,000 |
| 2024-05-09 | 46.700 | 46.900 | 46.700 | 46.850 | 46.850 | 5,000 |
| 2024-05-08 | 47.000 | 47.000 | 46.550 | 46.650 | 46.650 | 13,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.