SynCore Biotechnology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 19.600 | 19.600 | 19.600 | 19.600 | 19.600 | 1,086 |
| 2026-07-21 | 19.350 | 19.400 | 19.300 | 19.400 | 19.400 | 7,092 |
| 2026-07-20 | 19.000 | 19.500 | 19.000 | 19.500 | 19.500 | 4,014 |
| 2026-07-17 | 19.500 | 19.500 | 19.000 | 19.000 | 19.000 | 4,032 |
| 2026-07-16 | 20.950 | 20.950 | 19.600 | 19.900 | 19.900 | 7,162 |
| 2026-07-15 | 19.500 | 19.950 | 19.500 | 19.950 | 19.950 | 7,335 |
| 2026-07-14 | 19.800 | 19.800 | 19.700 | 19.700 | 19.700 | 10,123 |
| 2026-07-13 | 20.050 | 20.200 | 19.950 | 20.200 | 20.200 | 12,000 |
| 2026-07-10 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 0 |
| 2026-07-09 | 20.000 | 20.500 | 19.900 | 20.500 | 20.500 | 8,335 |
| 2026-07-08 | 20.400 | 20.400 | 20.000 | 20.350 | 20.350 | 22,267 |
| 2026-07-07 | 20.100 | 20.950 | 19.950 | 20.950 | 20.950 | 27,070 |
| 2026-07-06 | 20.900 | 21.300 | 20.900 | 21.300 | 21.300 | 6,005 |
| 2026-07-03 | 20.000 | 20.500 | 19.900 | 20.500 | 20.500 | 8,677 |
| 2026-07-02 | 19.900 | 20.150 | 19.650 | 20.150 | 20.150 | 17,595 |
| 2026-07-01 | 20.050 | 20.200 | 20.000 | 20.000 | 20.000 | 18,000 |
| 2026-06-30 | 20.050 | 20.100 | 20.050 | 20.050 | 20.050 | 5,000 |
| 2026-06-29 | 20.050 | 20.350 | 19.650 | 20.350 | 20.350 | 8,747 |
| 2026-06-26 | 19.900 | 20.000 | 19.900 | 20.000 | 20.000 | 11,000 |
| 2026-06-25 | 20.450 | 20.550 | 20.250 | 20.500 | 20.500 | 17,030 |
| 2026-06-24 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 1,095 |
| 2026-06-23 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 0 |
| 2026-06-22 | 20.450 | 20.900 | 20.400 | 20.900 | 20.900 | 4,000 |
| 2026-06-18 | 20.550 | 21.150 | 20.300 | 21.150 | 21.150 | 15,310 |
| 2026-06-17 | 20.600 | 20.600 | 20.550 | 20.550 | 20.550 | 8,267 |
| 2026-06-16 | 22.000 | 22.000 | 20.500 | 20.500 | 20.500 | 12,472 |
| 2026-06-15 | 20.400 | 20.850 | 20.200 | 20.850 | 20.850 | 14,851 |
| 2026-06-12 | 21.200 | 21.200 | 20.200 | 21.050 | 21.050 | 26,000 |
| 2026-06-11 | 19.450 | 21.100 | 19.450 | 21.100 | 21.100 | 12,335 |
| 2026-06-10 | 20.800 | 20.800 | 20.500 | 20.500 | 20.500 | 14,335 |
| 2026-06-09 | 21.100 | 21.100 | 20.950 | 21.100 | 21.100 | 8,335 |
| 2026-06-08 | 19.300 | 21.100 | 19.300 | 21.100 | 21.100 | 6,121 |
| 2026-06-05 | 20.700 | 20.700 | 20.200 | 20.700 | 20.700 | 27,293 |
| 2026-06-04 | 20.100 | 20.750 | 20.100 | 20.750 | 20.750 | 6,000 |
| 2026-06-03 | 20.500 | 20.750 | 20.350 | 20.750 | 20.750 | 20,261 |
| 2026-06-02 | 20.500 | 20.500 | 20.000 | 20.500 | 20.500 | 21,599 |
| 2026-06-01 | 20.000 | 20.000 | 19.800 | 19.800 | 19.800 | 7,500 |
| 2026-05-29 | 19.500 | 20.000 | 19.500 | 20.000 | 20.000 | 50,302 |
| 2026-05-28 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 6,068 |
| 2026-05-27 | 19.750 | 19.950 | 19.150 | 19.950 | 19.950 | 11,022 |
| 2026-05-26 | 19.950 | 19.950 | 19.950 | 19.950 | 19.950 | 0 |
| 2026-05-25 | 19.800 | 20.000 | 19.800 | 19.950 | 19.950 | 16,814 |
| 2026-05-22 | 19.400 | 20.100 | 19.400 | 19.800 | 19.800 | 20,418 |
| 2026-05-21 | 19.650 | 20.000 | 19.650 | 20.000 | 20.000 | 16,297 |
| 2026-05-20 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2026-05-19 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2026-05-18 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 2,220 |
| 2026-05-15 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2026-05-14 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2026-05-13 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2026-05-12 | 19.500 | 21.000 | 19.500 | 21.000 | 21.000 | 9,047 |
| 2026-05-11 | 20.050 | 20.050 | 20.050 | 20.050 | 20.050 | 11,888 |
| 2026-05-08 | 20.100 | 20.800 | 20.000 | 20.500 | 20.500 | 19,122 |
| 2026-05-07 | 20.400 | 20.900 | 20.100 | 20.800 | 20.800 | 26,195 |
| 2026-05-06 | 20.050 | 20.450 | 19.950 | 20.450 | 20.450 | 42,541 |
| 2026-05-05 | 20.600 | 20.600 | 20.000 | 20.000 | 20.000 | 7,267 |
| 2026-05-04 | 19.150 | 20.600 | 19.000 | 20.600 | 20.600 | 45,267 |
| 2026-04-30 | 19.500 | 19.600 | 19.500 | 19.600 | 19.600 | 8,550 |
| 2026-04-29 | 19.950 | 19.950 | 19.950 | 19.950 | 19.950 | 0 |
| 2026-04-28 | 19.950 | 19.950 | 19.950 | 19.950 | 19.950 | 0 |
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.