SynCore Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	36.850	36.850	36.850	36.850	36.850	5,000
2024-10-29	36.850	36.850	36.850	36.850	36.850	4,000
2024-10-28	37.000	37.000	36.800	36.850	36.850	7,000
2024-10-25	37.400	37.400	37.000	37.000	37.000	5,000
2024-10-24	37.250	37.350	37.250	37.350	37.350	5,000
2024-10-23	37.300	37.300	37.250	37.250	37.250	10,000
2024-10-22	37.000	37.000	37.000	37.000	37.000	2,000
2024-10-21	37.450	37.450	37.400	37.400	37.400	2,000
2024-10-18	37.300	37.300	37.200	37.300	37.300	15,000
2024-10-17	37.200	37.200	37.200	37.200	37.200	0
2024-10-16	37.200	37.200	37.200	37.200	37.200	0
2024-10-15	38.300	38.300	37.200	37.200	37.200	2,000
2024-10-14	38.350	38.350	38.350	38.350	38.350	0
2024-10-11	38.350	38.350	38.350	38.350	38.350	0
2024-10-09	40.750	40.750	38.250	38.350	38.350	8,000
2024-10-08	38.900	38.900	38.900	38.900	38.900	0
2024-10-07	38.050	38.900	38.050	38.900	38.900	9,000
2024-10-04	38.100	38.400	37.950	38.400	38.400	20,000
2024-10-01	38.700	38.700	38.700	38.700	38.700	2,000
2024-09-30	38.700	38.750	38.700	38.700	38.700	16,000
2024-09-27	39.250	39.300	38.700	38.700	38.700	7,000
2024-09-26	38.850	40.000	38.800	39.950	39.950	15,000
2024-09-25	38.800	39.250	38.800	38.800	38.800	11,000
2024-09-24	38.950	39.000	38.900	38.900	38.900	3,000
2024-09-23	38.850	38.850	38.700	38.700	38.700	6,000
2024-09-20	39.000	39.750	38.750	38.750	38.750	15,000
2024-09-19	39.000	39.000	39.000	39.000	39.000	1,000
2024-09-18	39.100	39.100	38.500	39.000	39.000	6,000
2024-09-16	39.500	39.550	39.050	39.050	39.050	4,000
2024-09-13	39.900	39.900	39.900	39.900	39.900	0
2024-09-12	39.000	39.900	39.000	39.900	39.900	6,000
2024-09-11	39.000	40.100	38.950	38.950	38.950	4,000
2024-09-10	38.900	39.700	38.900	39.700	39.700	4,000
2024-09-09	39.500	39.500	39.050	39.100	39.100	6,000
2024-09-06	39.300	39.300	39.250	39.250	39.250	2,000
2024-09-05	39.500	39.950	39.500	39.950	39.950	3,000
2024-09-04	39.100	39.900	39.100	39.700	39.700	11,000
2024-09-03	40.000	40.000	40.000	40.000	40.000	0
2024-09-02	39.650	40.000	39.650	40.000	40.000	6,000
2024-08-30	39.600	39.600	39.600	39.600	39.600	0
2024-08-29	40.300	40.300	39.600	39.600	39.600	3,000
2024-08-28	39.700	39.700	39.550	39.550	39.550	2,000
2024-08-27	39.850	39.850	39.500	39.500	39.500	6,000
2024-08-26	40.200	40.200	39.650	39.700	39.700	7,000
2024-08-23	39.600	40.500	39.550	40.500	40.500	12,000
2024-08-22	39.500	40.000	39.500	39.500	39.500	9,000
2024-08-21	39.900	40.000	39.900	39.900	39.900	6,000
2024-08-20	39.800	41.000	39.800	39.900	39.900	14,000
2024-08-19	39.350	39.800	39.300	39.800	39.800	8,000
2024-08-16	40.000	40.150	39.800	40.000	40.000	10,000
2024-08-15	39.500	40.000	39.250	40.000	40.000	5,000
2024-08-14	39.500	41.000	39.500	39.800	39.800	25,000
2024-08-13	38.550	40.800	38.550	39.550	39.550	12,000
2024-08-12	41.000	41.000	41.000	41.000	41.000	0
2024-08-09	40.950	41.000	40.000	41.000	41.000	10,000
2024-08-08	39.600	39.900	39.600	39.850	39.850	10,000
2024-08-07	38.250	41.250	38.250	41.250	41.250	18,000
2024-08-06	38.000	38.350	38.000	38.200	38.200	16,000
2024-08-05	44.500	44.500	39.850	39.850	39.850	50,000
2024-08-02	44.300	44.300	44.250	44.250	44.250	3,000

← NewerPage 9 of 21 · 1,220 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.