SynCore Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	34.900	35.050	34.050	35.050	35.050	7,534
2025-02-03	34.850	34.900	34.800	34.900	34.900	3,000
2025-01-22	34.900	34.900	34.850	34.850	34.850	12,000
2025-01-21	34.300	34.300	34.100	34.100	34.100	3,000
2025-01-20	34.000	34.350	33.850	34.350	34.350	5,000
2025-01-17	33.500	34.250	33.500	34.250	34.250	11,000
2025-01-16	34.400	34.500	33.400	33.400	33.400	18,000
2025-01-15	37.100	37.100	37.100	37.100	37.100	0
2025-01-14	33.700	37.100	33.400	37.100	37.100	16,000
2025-01-13	33.700	33.750	33.700	33.750	33.750	2,000
2025-01-10	34.100	34.800	34.050	34.100	34.100	5,000
2025-01-09	33.700	33.800	33.700	33.800	33.800	4,000
2025-01-08	34.550	34.550	34.550	34.550	34.550	1,000
2025-01-07	34.500	34.550	34.250	34.300	34.300	7,000
2025-01-06	33.950	34.200	33.900	33.950	33.950	11,000
2025-01-03	34.550	34.550	34.550	34.550	34.550	2,000
2025-01-02	34.850	38.300	34.550	38.300	38.300	5,000
2024-12-31	34.600	34.850	34.600	34.850	34.850	5,000
2024-12-30	33.550	34.600	33.550	34.600	34.600	7,000
2024-12-27	34.400	34.950	34.100	34.600	34.600	46,000
2024-12-26	35.450	35.450	35.450	35.450	35.450	0
2024-12-25	35.450	35.450	35.450	35.450	35.450	0
2024-12-24	35.450	35.450	35.450	35.450	35.450	1,000
2024-12-23	34.300	35.450	34.300	35.450	35.450	5,000
2024-12-20	34.350	34.400	34.300	34.300	34.300	7,000
2024-12-19	34.150	34.600	34.150	34.600	34.600	2,000
2024-12-18	34.550	34.550	34.550	34.550	34.550	1,000
2024-12-17	34.550	38.700	34.550	38.700	38.700	18,000
2024-12-16	35.200	35.200	35.200	35.200	35.200	1,000
2024-12-13	35.700	35.700	35.400	35.400	35.400	16,000
2024-12-12	35.600	35.600	35.600	35.600	35.600	0
2024-12-11	35.600	35.600	35.600	35.600	35.600	0
2024-12-10	35.050	35.600	35.050	35.600	35.600	7,000
2024-12-09	35.600	35.600	35.000	35.150	35.150	26,000
2024-12-06	35.450	35.650	35.450	35.600	35.600	4,000
2024-12-05	35.650	35.650	35.650	35.650	35.650	1,000
2024-12-04	35.500	35.600	35.500	35.600	35.600	3,000
2024-12-03	35.500	35.500	35.500	35.500	35.500	3,000
2024-12-02	35.500	35.800	35.500	35.800	35.800	5,000
2024-11-29	34.850	35.250	34.850	35.250	35.250	3,000
2024-11-28	35.650	35.650	34.850	34.850	34.850	3,000
2024-11-27	35.850	35.850	35.850	35.850	35.850	1,000
2024-11-26	36.300	36.350	36.300	36.350	36.350	3,000
2024-11-25	36.450	36.500	36.400	36.400	36.400	5,000
2024-11-22	35.700	36.500	35.700	36.300	36.300	23,000
2024-11-21	36.200	36.200	35.400	35.700	35.700	12,000
2024-11-20	36.100	36.200	35.700	36.200	36.200	17,780
2024-11-19	35.800	36.500	35.800	36.500	36.500	3,000
2024-11-18	36.650	36.650	35.650	35.650	35.650	3,000
2024-11-15	36.650	36.650	36.650	36.650	36.650	0
2024-11-14	37.000	37.050	36.000	36.650	36.650	28,000
2024-11-13	37.000	37.050	37.000	37.000	37.000	13,000
2024-11-12	37.100	37.150	37.050	37.050	37.050	10,000
2024-11-11	37.250	38.000	37.250	38.000	38.000	3,000
2024-11-08	36.500	38.850	36.500	38.800	38.800	14,000
2024-11-07	37.750	37.800	37.750	37.800	37.800	6,000
2024-11-06	37.750	37.750	37.700	37.750	37.750	5,000
2024-11-05	37.600	38.000	37.600	38.000	38.000	3,000
2024-11-04	37.050	38.500	37.050	38.450	38.450	8,000
2024-11-01	37.650	38.350	37.300	37.300	37.300	6,000

← NewerPage 8 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.