SynCore Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	33.569	34.652	32.486	33.519	125.46	25,510
2022-05-13	33.618	33.667	33.569	33.618	125.83	31,753
2022-05-12	33.864	34.405	33.175	33.519	125.46	16,554
2022-05-11	34.012	34.012	33.667	33.864	126.75	16,554
2022-05-10	33.815	34.258	33.815	34.012	127.31	11,127
2022-05-09	34.405	34.455	33.716	33.766	126.38	9,770
2022-05-06	34.209	34.455	33.470	34.455	128.96	23,611
2022-05-05	34.504	34.602	34.110	34.307	128.41	17,369
2022-05-04	35.242	35.242	34.356	34.504	129.15	32,838
2022-05-03	35.439	35.538	35.095	35.193	131.73	17,369
2022-04-29	35.390	35.587	34.504	35.587	133.20	27,953
2022-04-28	34.750	35.636	33.766	34.848	130.44	89,017
2022-04-27	36.325	37.113	35.045	36.719	137.44	261,894
2022-04-26	33.667	33.815	32.732	33.766	126.38	43,422
2022-04-25	34.947	34.947	33.470	33.519	125.46	73,547
2022-04-22	35.882	36.424	35.341	35.587	133.20	35,281
2022-04-21	35.439	35.931	35.095	35.882	134.31	40,166
2022-04-20	35.193	35.833	34.652	35.144	131.54	39,623
2022-04-19	36.424	36.424	34.159	35.242	131.91	140,038
2022-04-18	36.424	36.916	35.587	36.424	136.33	57,535
2022-04-15	37.408	37.408	35.439	35.931	134.49	59,706
2022-04-14	35.242	37.162	35.242	36.817	137.81	106,928
2022-04-13	34.848	36.916	34.799	36.325	135.97	287,948
2022-04-12	40.853	42.232	38.638	38.638	144.62	186,447
2022-04-11	43.462	43.462	41.346	42.921	160.65	730,591
2022-04-08	39.524	39.524	39.524	39.524	147.94	65,948
2022-04-07	36.620	36.916	35.931	35.931	134.49	27,682
2022-04-06	37.703	37.802	36.424	36.620	137.07	42,608
2022-04-01	37.408	37.654	37.162	37.506	140.39	32,838
2022-03-31	37.605	37.949	37.211	37.211	139.28	41,794
2022-03-30	37.999	38.048	37.802	37.900	141.86	57,535
2022-03-29	36.916	38.097	36.916	37.605	140.76	76,261
2022-03-28	36.571	37.556	36.325	37.260	139.47	50,207
2022-03-25	37.162	37.506	35.931	36.620	137.07	48,308
2022-03-24	37.014	37.752	37.014	37.113	138.91	69,476
2022-03-23	36.128	37.359	36.128	37.014	138.54	77,075
2022-03-22	34.307	35.833	34.307	35.833	134.12	37,723
2022-03-21	33.766	34.307	33.766	34.258	128.23	12,755
2022-03-18	34.258	34.258	33.716	34.061	127.49	10,584
2022-03-17	33.716	34.455	33.667	33.716	126.20	32,567
2022-03-16	33.766	34.848	33.470	33.470	125.28	20,083
2022-03-15	34.553	34.553	33.667	33.667	126.02	33,924
2022-03-14	34.750	34.898	34.455	34.553	129.33	46,136
2022-03-11	35.291	35.291	34.652	34.799	130.25	15,469
2022-03-10	34.701	35.636	34.701	35.144	131.54	39,894
2022-03-09	36.030	36.030	34.405	34.652	129.70	42,337
2022-03-08	34.455	35.390	34.356	34.652	129.70	62,691
2022-03-07	36.424	36.473	34.356	34.750	130.07	102,858
2022-03-04	37.654	37.703	37.063	37.063	138.73	75,990
2022-03-03	38.343	38.343	37.654	37.654	140.94	98,244
2022-03-02	37.408	38.146	37.408	37.605	140.76	65,677
2022-03-01	37.900	38.245	36.473	37.506	140.39	114,528
2022-02-25	37.162	38.589	35.439	37.506	140.39	211,144
2022-02-24	38.491	38.491	36.227	36.227	135.60	343,584
2022-02-23	41.789	41.789	38.688	40.214	150.52	885,556
2022-02-22	37.999	37.999	37.999	37.999	142.23	89,288
2022-02-21	34.405	34.553	34.061	34.553	129.33	117,784
2022-02-18	31.009	31.698	31.009	31.452	117.73	21,168
2022-02-17	31.501	32.240	31.354	31.600	118.28	39,894
2022-02-16	30.665	31.551	30.665	30.911	115.70	19,540

← NewerPage 19 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.