SynCore Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	18.359	18.359	18.212	18.212	68.167	15,469
2023-05-10	18.704	18.704	18.212	18.409	68.904	32,567
2023-05-09	18.753	18.852	18.704	18.704	70.009	10,312
2023-05-08	18.901	18.999	18.901	18.901	70.746	9,227
2023-05-05	19.590	19.590	19.196	19.196	71.851	7,870
2023-05-04	19.098	19.492	18.950	19.492	72.957	4,070
2023-05-03	19.492	19.492	19.098	19.098	71.483	10,041
2023-05-02	19.147	19.639	19.147	19.492	72.957	3,256
2023-04-28	19.442	19.541	19.442	19.492	72.957	7,870
2023-04-27	19.196	19.245	18.999	19.245	72.036	2,985
2023-04-26	18.999	18.999	18.901	18.999	71.115	6,242
2023-04-25	19.196	19.196	18.852	18.999	71.115	16,554
2023-04-24	18.802	19.196	18.802	19.196	71.851	13,026
2023-04-21	18.901	18.901	18.852	18.901	70.746	7,870
2023-04-20	19.590	19.787	19.196	19.196	71.851	26,325
2023-04-19	19.492	19.492	19.196	19.196	71.851	4,885
2023-04-18	18.999	19.492	18.999	19.492	72.957	20,354
2023-04-17	18.507	18.999	18.507	18.999	71.115	10,855
2023-04-14	18.999	19.098	18.999	19.049	71.299	12,755
2023-04-13	19.245	19.245	18.852	19.098	71.483	21,168
2023-04-12	18.901	18.901	18.655	18.802	70.378	46,136
2023-04-11	18.704	18.950	18.704	18.901	70.746	15,469
2023-04-10	19.688	19.688	19.442	19.442	72.773	9,227
2023-04-07	19.688	19.688	19.442	19.492	72.957	9,770
2023-04-06	19.787	19.787	19.688	19.688	73.694	7,056
2023-03-31	19.590	19.590	19.442	19.442	72.773	7,056
2023-03-30	19.442	19.688	19.442	19.639	73.510	4,613
2023-03-29	19.590	19.688	19.295	19.639	73.510	6,513
2023-03-28	19.492	19.590	19.098	19.590	73.325	12,755
2023-03-27	19.196	19.688	19.196	19.688	73.694	16,554
2023-03-24	19.984	19.984	19.196	19.196	71.851	38,809
2023-03-23	18.606	19.787	18.606	19.639	73.510	36,909
2023-03-22	19.885	19.885	18.015	18.802	70.378	119,955
2023-03-21	21.657	21.657	19.885	19.984	74.799	110,728
2023-03-20	22.199	22.199	22.051	22.051	82.537	89,288
2023-03-17	23.429	23.872	23.429	23.872	89.354	4,885
2023-03-16	23.134	23.725	23.134	23.429	87.696	7,870
2023-03-15	23.774	23.774	23.626	23.725	88.801	9,227
2023-03-14	23.626	23.774	23.626	23.725	88.801	8,955
2023-03-13	23.872	24.069	23.872	24.020	89.906	6,784
2023-03-10	24.118	24.118	24.020	24.118	90.275	4,613
2023-03-09	24.217	24.217	24.020	24.118	90.275	2,713
2023-03-08	24.168	24.217	24.118	24.118	90.275	4,885
2023-03-07	23.725	24.463	23.725	24.168	90.459	6,242
2023-03-06	25.398	25.398	24.217	24.463	91.565	9,227
2023-03-03	24.020	24.217	23.675	24.217	90.643	6,513
2023-03-02	23.823	23.823	23.823	23.823	89.169	2,985
2023-03-01	23.725	23.823	23.725	23.823	89.169	3,799
2023-02-24	23.872	24.069	23.774	23.921	89.538	7,327
2023-02-23	24.020	24.020	23.921	23.971	89.722	12,212
2023-02-22	23.823	24.118	23.823	23.921	89.538	19,268
2023-02-21	24.611	24.611	24.463	24.512	91.749	6,784
2023-02-20	24.414	24.561	24.414	24.561	91.933	4,342
2023-02-17	24.512	24.611	24.463	24.611	92.117	5,156
2023-02-16	25.939	25.939	24.512	24.512	91.749	7,870
2023-02-15	24.611	24.611	24.512	24.512	91.749	4,070
2023-02-14	24.709	24.709	24.512	24.611	92.117	11,127
2023-02-13	24.709	24.807	24.709	24.807	92.854	17,369
2023-02-10	25.595	25.595	24.906	25.201	94.328	6,513
2023-02-09	24.906	25.004	24.906	25.004	93.591	5,427

← NewerPage 15 of 21 · 1,221 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.