SynCore Biotechnology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	47.900	48.200	47.600	48.100	48.100	17,000
2024-05-03	46.750	48.200	46.750	48.200	48.200	25,000
2024-05-02	46.700	48.100	46.700	47.450	47.450	13,000
2024-04-30	48.200	48.850	47.000	47.100	47.100	53,000
2024-04-29	48.600	51.700	48.200	48.200	48.200	190,000
2024-04-26	48.150	52.500	48.150	52.500	52.500	262,000
2024-04-25	47.800	47.800	47.200	47.800	47.800	14,000
2024-04-24	45.900	47.950	45.900	47.800	47.800	28,000
2024-04-23	45.400	45.500	45.400	45.500	45.500	6,000
2024-04-22	45.050	45.800	45.050	45.400	45.400	31,000
2024-04-19	48.100	48.100	45.650	46.800	46.800	36,000
2024-04-18	48.000	49.200	47.300	47.300	47.300	36,000
2024-04-17	47.150	48.250	47.150	47.950	47.950	40,000
2024-04-16	50.200	50.200	47.600	47.600	47.600	67,000
2024-04-15	51.400	51.400	49.100	49.850	49.850	105,000
2024-04-12	53.400	53.400	49.600	52.000	52.000	208,000
2024-04-11	51.000	57.800	49.950	53.800	53.800	478,000
2024-04-10	55.500	55.500	51.000	55.500	55.500	649,000
2024-04-09	50.500	50.500	50.500	50.500	50.500	73,000
2024-04-08	45.950	45.950	45.950	45.950	45.950	61,000
2024-04-03	38.550	41.800	38.450	41.800	41.800	111,000
2024-04-02	38.200	38.400	38.000	38.000	38.000	12,000
2024-04-01	38.500	38.500	38.150	38.350	38.350	16,000
2024-03-29	38.200	38.500	38.200	38.200	38.200	13,000
2024-03-28	38.200	38.250	37.850	37.950	37.950	8,000
2024-03-27	38.200	38.300	37.600	37.600	37.600	23,000
2024-03-26	37.950	38.000	37.200	37.450	37.450	6,000
2024-03-25	37.250	37.250	37.250	37.250	37.250	0
2024-03-22	35.350	37.950	35.350	37.250	37.250	22,000
2024-03-21	35.500	38.450	35.000	37.400	37.400	62,000
2024-03-20	38.000	38.500	37.900	38.150	38.150	54,000
2024-03-19	37.300	38.600	37.300	37.800	37.800	22,000
2024-03-18	36.700	36.700	36.700	36.700	36.700	0
2024-03-15	36.800	36.800	36.650	36.700	36.700	4,000
2024-03-14	36.200	36.800	36.200	36.800	36.800	5,000
2024-03-13	36.600	36.600	36.600	36.600	36.600	1,000
2024-03-12	36.200	36.300	36.200	36.250	36.250	5,000
2024-03-11	36.600	36.600	34.550	36.300	36.300	20,000
2024-03-08	37.900	37.900	36.500	36.550	36.550	10,000
2024-03-07	36.600	37.000	36.600	37.000	37.000	12,000
2024-03-06	36.200	36.550	36.200	36.500	36.500	4,000
2024-03-05	37.150	37.150	35.100	36.400	36.400	10,000
2024-03-04	38.400	38.400	37.500	37.500	37.500	6,000
2024-03-01	37.000	37.800	36.500	37.800	37.800	21,000
2024-02-29	37.500	37.900	37.500	37.900	37.900	8,000
2024-02-27	37.500	37.650	37.500	37.650	37.650	2,000
2024-02-26	37.850	37.950	37.550	37.550	37.550	5,000
2024-02-23	37.900	37.900	37.200	37.850	37.850	6,000
2024-02-22	37.850	37.850	37.550	37.850	37.850	5,000
2024-02-21	37.950	37.950	37.950	37.950	37.950	1,000
2024-02-20	37.550	38.000	37.450	38.000	38.000	12,000
2024-02-19	36.500	36.550	36.200	36.550	36.550	4,000
2024-02-16	36.800	36.800	36.500	36.500	36.500	8,000
2024-02-15	36.850	36.850	36.850	36.850	36.850	1,000
2024-02-05	37.100	37.100	36.850	36.850	36.850	3,000
2024-02-02	37.100	37.100	37.100	37.100	37.100	0
2024-02-01	37.100	37.100	37.100	37.100	37.100	0
2024-01-31	37.500	37.500	37.000	37.100	37.100	6,000
2024-01-30	36.700	36.700	36.650	36.650	36.650	3,000
2024-01-29	36.700	36.700	36.650	36.650	36.650	3,000

← NewerPage 11 of 21 · 1,220 trading daysOlder →

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.