SynCore Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	36.050	36.800	36.000	36.500	36.500	33,000
2023-11-01	36.100	36.200	35.250	36.000	36.000	50,000
2023-10-31	37.100	38.000	36.900	36.900	36.900	208,000
2023-10-30	42.000	42.000	41.000	41.000	41.000	8,000
2023-10-27	42.000	42.000	41.950	42.000	42.000	6,000
2023-10-26	42.000	42.000	42.000	42.000	42.000	1,000
2023-10-25	41.250	42.000	40.300	42.000	42.000	10,000
2023-10-24	40.850	41.600	40.850	41.250	41.250	18,000
2023-10-23	40.900	41.600	38.850	41.000	41.000	6,000
2023-10-20	37.050	40.150	37.050	40.150	40.150	17,000
2023-10-19	39.100	39.100	39.100	39.100	39.100	1,000
2023-10-18	37.500	38.450	37.500	38.450	38.450	10,000
2023-10-17	41.000	41.000	37.500	37.700	37.700	24,000
2023-10-16	41.000	41.000	41.000	41.000	41.000	1,000
2023-10-13	41.800	41.800	41.800	41.800	41.800	0
2023-10-12	41.800	41.800	41.800	41.800	41.800	1,000
2023-10-11	40.500	40.600	40.500	40.600	40.600	3,000
2023-10-06	41.000	41.200	41.000	41.200	41.200	4,000
2023-10-05	39.100	40.050	39.100	40.000	40.000	13,000
2023-10-04	40.361	40.361	39.377	39.426	39.426	27,427
2023-10-03	42.822	42.822	39.918	40.361	40.361	16,253
2023-10-02	43.807	43.807	43.314	43.314	43.314	12,189
2023-09-28	44.299	44.299	44.299	44.299	44.299	0
2023-09-27	44.200	44.299	44.004	44.299	44.299	6,094
2023-09-26	44.643	44.643	44.200	44.397	44.397	13,205
2023-09-25	45.726	45.874	44.496	44.496	44.496	10,158
2023-09-22	47.547	47.547	47.547	47.547	47.547	1,015
2023-09-21	45.382	47.547	45.382	47.547	47.547	4,063
2023-09-20	48.237	48.237	46.760	46.760	46.760	10,158
2023-09-19	47.744	47.744	47.744	47.744	47.744	1,015
2023-09-18	47.597	47.597	46.071	46.268	46.268	3,047
2023-09-15	47.843	47.843	47.646	47.646	47.646	2,031
2023-09-14	47.252	48.138	47.252	48.138	48.138	4,063
2023-09-13	48.138	48.138	48.138	48.138	48.138	1,015
2023-09-12	48.138	48.187	48.138	48.187	48.187	3,047
2023-09-11	48.187	48.187	48.187	48.187	48.187	4,063
2023-09-08	48.680	48.729	48.237	48.237	48.237	10,158
2023-09-07	48.237	48.581	47.892	48.532	48.532	6,094
2023-09-06	48.237	48.237	48.237	48.237	48.237	3,047
2023-09-05	49.073	49.073	49.073	49.073	49.073	0
2023-09-04	49.172	49.172	48.975	49.073	49.073	4,063
2023-09-01	48.187	48.187	48.187	48.187	48.187	1,015
2023-08-31	46.465	47.203	46.465	47.203	47.203	5,079
2023-08-30	46.071	47.252	46.071	46.268	46.268	5,079
2023-08-29	45.874	45.874	45.825	45.825	45.825	7,110
2023-08-28	48.138	48.138	48.138	48.138	48.138	0
2023-08-25	48.138	48.138	48.138	48.138	48.138	0
2023-08-24	48.926	48.926	48.138	48.138	48.138	4,063
2023-08-23	48.729	48.729	48.237	48.237	48.237	9,142
2023-08-22	45.529	47.449	45.382	47.449	47.449	3,047
2023-08-21	46.022	46.022	46.022	46.022	46.022	1,015
2023-08-18	48.729	48.729	48.729	48.729	48.729	0
2023-08-17	48.729	48.729	48.729	48.729	48.729	1,015
2023-08-16	48.040	48.040	48.040	48.040	48.040	0
2023-08-15	48.040	48.040	48.040	48.040	48.040	0
2023-08-14	48.040	48.040	48.040	48.040	48.040	1,015
2023-08-11	47.252	47.252	47.252	47.252	47.252	0
2023-08-10	48.827	48.827	47.252	47.252	47.252	9,142
2023-08-09	46.317	47.449	46.317	47.252	47.252	15,237
2023-08-08	47.203	47.203	47.203	47.203	47.203	6,094

← NewerPage 13 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.