SynCore Biotechnology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 1,000 |
| 2025-07-28 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 2,000 |
| 2025-07-25 | 27.900 | 27.900 | 27.900 | 27.900 | 27.900 | 0 |
| 2025-07-24 | 27.700 | 27.900 | 27.700 | 27.900 | 27.900 | 2,000 |
| 2025-07-23 | 27.500 | 27.950 | 27.250 | 27.950 | 27.950 | 5,300 |
| 2025-07-22 | 27.400 | 27.700 | 27.350 | 27.700 | 27.700 | 5,000 |
| 2025-07-21 | 27.800 | 27.800 | 27.150 | 27.650 | 27.650 | 15,200 |
| 2025-07-18 | 27.950 | 28.300 | 27.900 | 28.200 | 28.200 | 7,893 |
| 2025-07-17 | 27.800 | 28.100 | 27.750 | 28.100 | 28.100 | 3,000 |
| 2025-07-16 | 28.700 | 28.700 | 27.700 | 27.700 | 27.700 | 7,681 |
| 2025-07-15 | 28.650 | 28.650 | 28.650 | 28.650 | 28.650 | 0 |
| 2025-07-14 | 28.650 | 28.650 | 28.650 | 28.650 | 28.650 | 0 |
| 2025-07-11 | 28.300 | 28.650 | 28.300 | 28.650 | 28.650 | 3,034 |
| 2025-07-10 | 27.500 | 28.450 | 27.500 | 28.050 | 28.050 | 8,000 |
| 2025-07-09 | 27.050 | 28.500 | 27.050 | 28.500 | 28.500 | 10,404 |
| 2025-07-08 | 27.300 | 28.400 | 27.300 | 28.400 | 28.400 | 6,124 |
| 2025-07-07 | 28.750 | 28.750 | 28.750 | 28.750 | 28.750 | 1,267 |
| 2025-07-04 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 1,000 |
| 2025-07-03 | 28.100 | 28.100 | 28.100 | 28.100 | 28.100 | 0 |
| 2025-07-02 | 28.100 | 28.100 | 28.100 | 28.100 | 28.100 | 1,269 |
| 2025-07-01 | 28.100 | 28.100 | 28.100 | 28.100 | 28.100 | 0 |
| 2025-06-30 | 28.100 | 28.100 | 28.100 | 28.100 | 28.100 | 1,000 |
| 2025-06-27 | 28.200 | 28.200 | 28.200 | 28.200 | 28.200 | 0 |
| 2025-06-26 | 28.200 | 28.200 | 28.200 | 28.200 | 28.200 | 2,068 |
| 2025-06-25 | 27.800 | 28.100 | 27.800 | 28.100 | 28.100 | 22,002 |
| 2025-06-24 | 27.400 | 27.700 | 27.400 | 27.700 | 27.700 | 7,000 |
| 2025-06-23 | 27.000 | 28.300 | 27.000 | 28.300 | 28.300 | 2,067 |
| 2025-06-20 | 27.600 | 28.000 | 27.150 | 27.800 | 27.800 | 22,431 |
| 2025-06-19 | 28.300 | 28.300 | 27.050 | 27.700 | 27.700 | 5,267 |
| 2025-06-18 | 29.000 | 29.050 | 29.000 | 29.050 | 29.050 | 10,267 |
| 2025-06-17 | 29.000 | 29.050 | 29.000 | 29.050 | 29.050 | 4,267 |
| 2025-06-16 | 28.150 | 29.200 | 28.150 | 28.550 | 28.550 | 9,050 |
| 2025-06-13 | 29.150 | 29.800 | 29.150 | 29.800 | 29.800 | 10,000 |
| 2025-06-12 | 29.350 | 30.350 | 29.000 | 30.350 | 30.350 | 8,602 |
| 2025-06-11 | 28.550 | 30.000 | 28.400 | 30.000 | 30.000 | 17,189 |
| 2025-06-10 | 28.850 | 29.000 | 28.550 | 28.550 | 28.550 | 7,130 |
| 2025-06-09 | 28.550 | 28.550 | 28.550 | 28.550 | 28.550 | 1,000 |
| 2025-06-06 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 0 |
| 2025-06-05 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 0 |
| 2025-06-04 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 1,000 |
| 2025-06-03 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 0 |
| 2025-06-02 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 0 |
| 2025-05-29 | 28.600 | 29.000 | 28.500 | 29.000 | 29.000 | 5,297 |
| 2025-05-28 | 29.600 | 29.600 | 28.900 | 29.000 | 29.000 | 7,000 |
| 2025-05-27 | 29.600 | 29.600 | 29.600 | 29.600 | 29.600 | 0 |
| 2025-05-26 | 28.950 | 29.600 | 28.950 | 29.600 | 29.600 | 5,000 |
| 2025-05-23 | 29.100 | 29.100 | 28.950 | 28.950 | 28.950 | 3,100 |
| 2025-05-22 | 29.950 | 29.950 | 29.950 | 29.950 | 29.950 | 2,000 |
| 2025-05-21 | 29.250 | 29.250 | 29.250 | 29.250 | 29.250 | 0 |
| 2025-05-20 | 29.250 | 29.250 | 29.250 | 29.250 | 29.250 | 1,000 |
| 2025-05-19 | 29.900 | 29.900 | 29.350 | 29.800 | 29.800 | 11,030 |
| 2025-05-16 | 29.000 | 29.100 | 28.800 | 29.100 | 29.100 | 11,000 |
| 2025-05-15 | 29.000 | 29.100 | 29.000 | 29.100 | 29.100 | 3,000 |
| 2025-05-14 | 29.250 | 29.350 | 29.250 | 29.350 | 29.350 | 5,160 |
| 2025-05-13 | 29.400 | 29.400 | 29.200 | 29.200 | 29.200 | 6,264 |
| 2025-05-12 | 29.200 | 30.000 | 29.100 | 30.000 | 30.000 | 10,500 |
| 2025-05-09 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2025-05-08 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 2,815 |
| 2025-05-07 | 29.000 | 29.500 | 28.450 | 29.500 | 29.500 | 6,000 |
| 2025-05-06 | 29.150 | 29.250 | 29.150 | 29.250 | 29.250 | 5,000 |
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.