Syngen Biotech Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 120.00 | 120.50 | 120.00 | 120.50 | 109.88 | 3,000 |
| 2025-04-30 | 120.00 | 120.50 | 119.50 | 119.50 | 108.97 | 8,000 |
| 2025-04-29 | 120.50 | 120.50 | 118.50 | 119.00 | 108.51 | 34,000 |
| 2025-04-28 | 121.00 | 123.00 | 118.50 | 123.00 | 112.16 | 45,000 |
| 2025-04-25 | 121.00 | 123.00 | 120.00 | 123.00 | 112.16 | 28,001 |
| 2025-04-24 | 120.00 | 123.00 | 120.00 | 123.00 | 112.16 | 5,000 |
| 2025-04-23 | 121.00 | 123.50 | 120.00 | 123.50 | 112.62 | 6,000 |
| 2025-04-22 | 123.00 | 123.00 | 120.00 | 122.50 | 111.71 | 7,001 |
| 2025-04-21 | 122.50 | 122.50 | 122.50 | 122.50 | 111.71 | 1,000 |
| 2025-04-18 | 123.00 | 123.50 | 121.00 | 123.00 | 112.16 | 9,000 |
| 2025-04-17 | 122.50 | 122.50 | 122.50 | 122.50 | 111.71 | 1,000 |
| 2025-04-16 | 119.00 | 122.50 | 119.00 | 122.50 | 111.71 | 9,000 |
| 2025-04-15 | 117.00 | 123.00 | 117.00 | 123.00 | 112.16 | 10,080 |
| 2025-04-14 | 116.50 | 118.50 | 113.00 | 118.50 | 108.06 | 56,000 |
| 2025-04-11 | 115.00 | 119.00 | 115.00 | 119.00 | 108.51 | 19,000 |
| 2025-04-10 | 117.00 | 119.00 | 115.00 | 119.00 | 108.51 | 45,050 |
| 2025-04-09 | 110.00 | 110.00 | 100.00 | 108.50 | 98.940 | 64,117 |
| 2025-04-08 | 106.00 | 110.00 | 106.00 | 109.50 | 99.852 | 50,087 |
| 2025-04-07 | 114.50 | 114.50 | 114.50 | 114.50 | 104.41 | 24,002 |
| 2025-04-02 | 126.00 | 127.00 | 126.00 | 127.00 | 115.81 | 5,000 |
| 2025-04-01 | 125.50 | 126.00 | 125.50 | 126.00 | 114.90 | 10,000 |
| 2025-03-31 | 128.00 | 128.00 | 123.50 | 124.00 | 113.07 | 34,020 |
| 2025-03-28 | 131.50 | 132.50 | 130.00 | 132.00 | 120.37 | 17,002 |
| 2025-03-27 | 128.50 | 129.00 | 128.50 | 128.50 | 117.18 | 3,023 |
| 2025-03-26 | 128.00 | 128.00 | 127.50 | 127.50 | 116.27 | 3,000 |
| 2025-03-25 | 129.00 | 129.00 | 128.00 | 128.00 | 116.72 | 2,008 |
| 2025-03-24 | 130.00 | 130.00 | 130.00 | 130.00 | 118.55 | 2,000 |
| 2025-03-21 | 134.00 | 134.00 | 130.00 | 130.00 | 118.55 | 19,000 |
| 2025-03-20 | 128.00 | 129.50 | 128.00 | 128.00 | 116.72 | 8,008 |
| 2025-03-19 | 128.50 | 128.50 | 128.50 | 128.50 | 117.18 | 0 |
| 2025-03-18 | 129.00 | 129.00 | 128.50 | 128.50 | 117.18 | 15,000 |
| 2025-03-17 | 128.00 | 128.00 | 128.00 | 128.00 | 116.72 | 1,001 |
| 2025-03-14 | 129.00 | 129.00 | 129.00 | 129.00 | 117.63 | 1,000 |
| 2025-03-13 | 127.00 | 129.50 | 127.00 | 128.00 | 116.72 | 6,101 |
| 2025-03-12 | 129.00 | 130.00 | 129.00 | 129.00 | 117.63 | 4,000 |
| 2025-03-11 | 129.00 | 130.00 | 129.00 | 129.00 | 117.63 | 14,000 |
| 2025-03-10 | 129.00 | 132.00 | 129.00 | 130.00 | 118.55 | 14,000 |
| 2025-03-07 | 126.50 | 126.50 | 126.50 | 126.50 | 115.35 | 1,000 |
| 2025-03-06 | 128.00 | 128.00 | 126.00 | 126.50 | 115.35 | 17,223 |
| 2025-03-05 | 129.00 | 129.00 | 128.00 | 128.00 | 116.72 | 8,000 |
| 2025-03-04 | 131.50 | 131.50 | 129.00 | 129.00 | 117.63 | 15,001 |
| 2025-03-03 | 129.00 | 131.00 | 129.00 | 131.00 | 119.46 | 3,000 |
| 2025-02-27 | 131.50 | 135.00 | 129.50 | 129.50 | 118.09 | 27,020 |
| 2025-02-26 | 129.00 | 129.50 | 128.50 | 129.50 | 118.09 | 9,000 |
| 2025-02-25 | 129.00 | 129.50 | 128.00 | 129.50 | 118.09 | 41,000 |
| 2025-02-24 | 129.00 | 130.50 | 128.50 | 130.50 | 119.00 | 16,000 |
| 2025-02-21 | 127.50 | 129.50 | 127.00 | 129.50 | 118.09 | 45,000 |
| 2025-02-20 | 128.00 | 128.00 | 127.50 | 127.50 | 116.27 | 8,000 |
| 2025-02-19 | 128.00 | 128.00 | 127.50 | 127.50 | 116.27 | 4,000 |
| 2025-02-18 | 124.50 | 127.50 | 124.50 | 127.50 | 116.27 | 5,300 |
| 2025-02-17 | 125.50 | 125.50 | 125.50 | 125.50 | 114.44 | 2,000 |
| 2025-02-14 | 124.00 | 126.00 | 124.00 | 126.00 | 114.90 | 7,000 |
| 2025-02-13 | 125.00 | 125.00 | 124.00 | 124.00 | 113.07 | 21,100 |
| 2025-02-12 | 123.00 | 126.00 | 123.00 | 126.00 | 114.90 | 4,000 |
| 2025-02-11 | 125.00 | 125.00 | 123.00 | 123.00 | 112.16 | 39,000 |
| 2025-02-10 | 124.00 | 124.50 | 122.50 | 124.50 | 113.53 | 23,002 |
| 2025-02-07 | 127.50 | 128.00 | 127.50 | 128.00 | 116.72 | 2,000 |
| 2025-02-06 | 126.00 | 126.00 | 125.00 | 126.00 | 114.90 | 8,406 |
| 2025-02-05 | 126.00 | 127.50 | 124.50 | 124.50 | 113.53 | 6,190 |
| 2025-02-04 | 127.50 | 127.50 | 127.00 | 127.00 | 115.81 | 2,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 5.0000 TWD |
| 2025-06-26 | 5.0000 TWD |
| 2024-06-27 | 5.0000 TWD |
| 2023-06-29 | 5.0000 TWD |
| 2022-06-16 | 4.0000 TWD |
| 2021-09-06 | 3.5000 TWD |
| 2020-07-02 | 3.0000 TWD |
| 2019-06-28 | 2.4502 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.