SynCore Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	45.923	47.449	45.923	47.252	47.252	4,063
2023-08-04	46.317	46.858	46.268	46.858	46.858	6,094
2023-08-02	48.532	48.532	48.532	48.532	48.532	0
2023-08-01	48.532	48.532	48.532	48.532	48.532	1,015
2023-07-31	47.547	48.433	47.547	48.433	48.433	8,126
2023-07-28	48.089	48.089	47.547	47.547	47.547	5,079
2023-07-27	48.975	48.975	48.089	48.089	48.089	3,047
2023-07-26	47.449	48.483	47.449	48.237	48.237	6,094
2023-07-25	45.333	48.483	45.333	48.483	48.483	7,110
2023-07-24	48.483	48.483	48.483	48.483	48.483	4,063
2023-07-21	48.876	50.599	48.286	48.335	48.335	9,142
2023-07-20	48.876	48.876	48.876	48.876	48.876	0
2023-07-19	47.400	51.485	47.400	48.876	48.876	25,395
2023-07-18	46.957	47.449	46.957	47.449	47.449	23,364
2023-07-17	45.480	48.532	45.480	47.843	47.843	14,221
2023-07-14	50.698	50.698	46.858	48.729	48.729	60,949
2023-07-13	53.356	53.356	51.780	51.780	51.780	27,427
2023-07-12	54.832	54.931	54.832	54.931	54.931	15,237
2023-07-11	58.081	58.081	54.734	54.931	54.931	57,902
2023-07-10	63.987	63.987	59.557	59.557	59.557	17,269
2023-07-07	65.587	65.587	65.587	65.587	65.587	0
2023-07-06	65.587	65.587	65.587	65.587	65.587	0
2023-07-05	65.587	65.587	65.587	65.587	65.587	0
2023-07-04	65.587	65.587	65.587	65.587	65.587	0
2023-07-03	65.587	65.587	65.587	65.587	65.587	0
2023-06-30	65.587	65.587	65.587	65.587	65.587	0
2023-06-29	65.587	65.587	65.587	65.587	65.587	0
2023-06-28	17.720	17.720	17.277	17.523	65.587	24,696
2023-06-27	17.277	17.818	17.277	17.670	66.140	17,640
2023-06-26	16.587	17.080	16.587	17.080	63.929	22,525
2023-06-21	16.932	17.080	16.932	17.080	63.929	12,755
2023-06-20	16.883	16.883	16.538	16.834	63.008	19,540
2023-06-19	16.981	16.981	16.587	16.735	62.640	41,251
2023-06-16	16.883	17.080	16.883	17.030	63.745	24,425
2023-06-15	17.375	17.523	17.326	17.326	64.851	12,755
2023-06-14	17.375	17.375	17.326	17.326	64.851	27,139
2023-06-13	17.621	17.621	17.424	17.572	65.772	22,525
2023-06-12	17.720	17.720	17.572	17.572	65.772	25,239
2023-06-09	17.818	18.113	17.769	17.916	67.061	14,926
2023-06-08	18.163	18.163	17.818	17.818	66.693	11,669
2023-06-07	18.261	18.310	18.064	18.064	67.614	7,327
2023-06-06	17.720	18.212	17.720	18.212	68.167	15,469
2023-06-05	18.704	18.704	18.163	18.310	68.535	3,256
2023-06-02	19.541	19.541	18.704	18.704	70.009	8,955
2023-06-01	18.655	19.196	18.655	19.147	71.667	16,283
2023-05-31	17.720	18.704	17.720	18.556	69.456	18,183
2023-05-30	18.015	18.015	17.867	17.867	66.877	10,312
2023-05-29	18.113	18.113	17.769	17.818	66.693	22,797
2023-05-26	17.916	17.916	17.769	17.769	66.509	14,112
2023-05-25	17.966	17.966	17.867	17.916	67.061	6,784
2023-05-24	18.556	18.556	17.916	18.064	67.614	10,855
2023-05-23	17.966	18.015	17.818	17.966	67.246	10,312
2023-05-22	17.867	17.966	17.867	17.966	67.246	11,127
2023-05-19	17.818	17.867	17.818	17.867	66.877	3,528
2023-05-18	17.769	17.818	17.769	17.818	66.693	15,740
2023-05-17	17.916	17.916	17.916	17.916	67.061	6,242
2023-05-16	17.966	17.966	17.818	17.916	67.061	11,398
2023-05-15	17.818	17.916	17.818	17.916	67.061	11,941
2023-05-12	18.015	18.212	18.015	18.212	68.167	6,784
2023-05-11	18.359	18.359	18.212	18.212	68.167	15,469

← NewerPage 14 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.