SynCore Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	24.857	25.004	24.857	25.004	93.591	4,885
2023-02-07	25.103	25.300	25.103	25.201	94.328	12,755
2023-02-06	26.038	26.038	25.939	25.939	97.092	7,870
2023-02-03	26.038	26.432	25.989	25.989	97.276	11,669
2023-02-02	25.300	25.644	25.300	25.595	95.802	44,237
2023-02-01	24.561	24.561	24.561	24.561	91.933	6,242
2023-01-31	24.611	24.611	24.168	24.168	90.459	12,484
2023-01-30	24.611	24.611	24.561	24.561	91.933	4,070
2023-01-17	24.364	24.512	24.364	24.512	91.749	12,484
2023-01-16	24.561	24.561	23.823	24.118	90.275	6,242
2023-01-13	25.201	25.201	23.823	24.118	90.275	9,227
2023-01-12	24.364	24.414	23.725	23.921	89.538	9,227
2023-01-11	22.346	24.512	22.346	24.364	91.196	24,154
2023-01-10	25.103	25.103	24.611	24.660	92.301	9,770
2023-01-09	25.103	25.103	25.103	25.103	93.960	2,713
2023-01-06	25.103	25.103	25.103	25.103	93.960	4,613
2023-01-05	24.906	24.906	24.807	24.807	92.854	3,799
2023-01-04	24.611	24.807	24.561	24.807	92.854	8,141
2023-01-03	24.660	24.807	24.660	24.758	92.670	2,442
2022-12-30	25.201	25.201	25.004	25.004	93.591	8,141
2022-12-29	24.807	25.004	24.807	25.004	93.591	2,713
2022-12-28	25.103	25.103	24.807	24.807	92.854	17,369
2022-12-27	24.660	25.595	24.660	25.300	94.697	6,784
2022-12-26	26.579	26.629	26.382	26.530	99.302	9,770
2022-12-23	24.660	25.447	24.660	25.447	95.249	7,599
2022-12-22	25.053	25.546	24.611	24.611	92.117	16,826
2022-12-21	25.595	25.595	25.398	25.398	95.065	2,713
2022-12-20	25.989	26.333	25.250	25.595	95.802	13,026
2022-12-19	26.481	26.530	25.841	26.481	99.118	5,970
2022-12-16	25.939	26.382	25.103	25.841	96.723	17,640
2022-12-15	26.727	26.875	26.579	26.875	100.59	6,513
2022-12-14	27.465	27.465	25.792	26.924	100.78	17,640
2022-12-13	27.072	27.564	26.481	27.072	101.33	22,797
2022-12-12	26.382	27.564	26.382	26.678	99.855	8,413
2022-12-09	25.693	26.382	25.693	26.382	98.750	4,885
2022-12-08	26.136	26.678	25.792	25.792	96.539	11,941
2022-12-07	26.973	27.072	25.693	26.136	97.829	11,669
2022-12-06	27.810	27.810	26.235	27.072	101.33	37,452
2022-12-05	29.533	30.025	27.810	27.810	104.09	41,251
2022-12-02	29.483	29.483	28.499	28.499	106.67	40,980
2022-12-01	25.496	27.121	25.496	27.072	101.33	47,222
2022-11-30	24.315	26.038	24.315	25.989	97.276	45,322
2022-11-29	23.429	23.675	23.429	23.675	88.617	9,770
2022-11-28	22.839	23.429	22.839	23.429	87.696	7,599
2022-11-25	22.789	23.035	22.789	23.035	86.222	13,841
2022-11-24	23.085	23.085	22.937	23.035	86.222	12,212
2022-11-23	23.183	23.183	22.937	23.134	86.590	17,911
2022-11-22	23.035	23.380	23.035	23.183	86.774	11,669
2022-11-21	22.642	23.528	22.642	22.937	85.853	20,625
2022-11-18	23.626	23.626	23.478	23.528	88.064	27,410
2022-11-17	23.921	24.069	23.626	23.971	89.722	41,251
2022-11-16	23.626	24.660	23.626	24.217	90.643	35,009
2022-11-15	25.595	25.693	25.103	25.201	94.328	12,484
2022-11-14	24.857	25.939	24.857	25.250	94.512	9,498
2022-11-11	26.481	26.481	25.595	25.890	96.907	9,770
2022-11-10	26.875	26.875	26.579	26.579	99.487	2,442
2022-11-09	26.481	26.481	25.792	26.186	98.013	4,885
2022-11-08	25.546	26.186	25.546	25.890	96.907	6,513
2022-11-07	25.693	26.530	25.250	25.644	95.986	5,156
2022-11-04	24.364	25.447	24.364	25.349	94.881	5,970

← NewerPage 16 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.