SynCore Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	30.000	30.000	29.850	30.000	30.000	4,000
2025-05-02	30.000	30.000	30.000	30.000	30.000	2,000
2025-04-30	30.000	30.000	30.000	30.000	30.000	0
2025-04-29	30.000	30.000	30.000	30.000	30.000	4,534
2025-04-28	29.050	30.000	29.050	30.000	30.000	12,000
2025-04-25	29.800	29.800	29.550	29.550	29.550	5,000
2025-04-24	30.550	30.550	29.200	29.950	29.950	6,000
2025-04-23	28.850	29.700	27.850	29.700	29.700	10,000
2025-04-22	27.900	28.050	27.900	28.050	28.050	6,000
2025-04-21	29.000	29.000	29.000	29.000	29.000	0
2025-04-18	28.850	29.000	28.850	29.000	29.000	5,000
2025-04-17	28.300	28.300	28.300	28.300	28.300	1,000
2025-04-16	26.800	27.900	26.800	27.900	27.900	5,514
2025-04-15	27.150	27.500	27.150	27.500	27.500	12,000
2025-04-14	26.600	27.050	26.600	27.000	27.000	7,000
2025-04-11	27.050	27.050	27.050	27.050	27.050	0
2025-04-10	26.050	27.150	26.050	27.050	27.050	15,199
2025-04-09	27.350	27.350	24.700	24.700	24.700	6,116
2025-04-08	28.950	28.950	27.400	27.400	27.400	7,041
2025-04-07	28.950	29.000	28.950	28.950	28.950	38,002
2025-04-02	32.550	32.550	32.150	32.150	32.150	7,000
2025-04-01	32.800	32.800	32.200	32.650	32.650	5,000
2025-03-31	32.850	32.850	32.800	32.800	32.800	7,227
2025-03-28	33.650	33.650	33.150	33.500	33.500	9,308
2025-03-27	33.950	34.200	33.800	34.200	34.200	8,009
2025-03-26	34.000	34.000	34.000	34.000	34.000	2,000
2025-03-25	34.000	34.000	33.900	33.900	33.900	4,000
2025-03-24	33.850	34.300	33.850	34.300	34.300	5,000
2025-03-21	34.300	34.300	34.300	34.300	34.300	2,000
2025-03-20	34.000	34.200	33.900	34.200	34.200	7,926
2025-03-19	34.000	34.400	33.800	34.200	34.200	18,000
2025-03-18	34.600	35.800	34.400	34.400	34.400	12,107
2025-03-17	34.300	34.550	34.200	34.550	34.550	6,534
2025-03-14	34.500	34.900	34.250	34.550	34.550	14,000
2025-03-13	34.500	34.500	34.300	34.400	34.400	6,000
2025-03-12	34.500	34.500	34.500	34.500	34.500	1,157
2025-03-11	34.500	34.500	34.000	34.500	34.500	23,009
2025-03-10	34.200	34.500	34.150	34.500	34.500	6,410
2025-03-07	34.200	34.300	34.200	34.300	34.300	3,267
2025-03-06	34.200	34.500	34.000	34.150	34.150	25,000
2025-03-05	34.950	34.950	34.800	34.950	34.950	6,009
2025-03-04	35.200	35.200	34.700	34.700	34.700	3,466
2025-03-03	34.500	35.500	34.500	35.200	35.200	8,534
2025-02-27	35.600	35.600	35.600	35.600	35.600	0
2025-02-26	35.200	35.600	35.100	35.600	35.600	8,534
2025-02-25	35.550	35.550	35.550	35.550	35.550	2,000
2025-02-24	35.600	35.600	35.600	35.600	35.600	1,015
2025-02-21	35.200	35.300	35.200	35.300	35.300	4,000
2025-02-20	35.000	35.250	35.000	35.250	35.250	11,617
2025-02-19	35.000	35.800	35.000	35.800	35.800	2,801
2025-02-18	34.700	34.800	34.700	34.800	34.800	8,946
2025-02-17	34.300	34.950	34.300	34.950	34.950	3,009
2025-02-14	35.300	35.400	35.300	35.400	35.400	4,000
2025-02-13	35.050	35.400	35.000	35.200	35.200	27,267
2025-02-12	36.050	36.050	36.050	36.050	36.050	1,267
2025-02-11	36.000	36.200	35.650	36.000	36.000	8,000
2025-02-10	35.750	35.750	35.650	35.650	35.650	3,000
2025-02-07	35.500	36.250	35.500	36.200	36.200	10,000
2025-02-06	38.500	38.500	36.400	36.450	36.450	26,595
2025-02-05	35.050	35.050	35.050	35.050	35.050	3,000

← NewerPage 7 of 21 · 1,215 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.