SynCore Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	24.414	25.349	24.414	24.709	92.486	3,799
2022-11-02	24.463	24.512	24.315	24.315	91.012	2,442
2022-11-01	24.561	24.561	24.217	24.217	90.643	2,442
2022-10-31	23.675	24.611	23.675	23.872	89.354	10,041
2022-10-28	23.675	23.921	23.626	23.626	88.433	11,127
2022-10-27	24.709	24.709	23.823	24.512	91.749	11,398
2022-10-26	23.134	25.496	23.134	23.823	89.169	11,398
2022-10-25	25.792	25.792	24.611	24.611	92.117	34,195
2022-10-24	26.136	26.136	25.841	25.890	96.907	10,041
2022-10-21	25.743	26.382	25.743	26.333	98.565	8,955
2022-10-20	26.481	26.481	25.546	25.743	96.355	7,870
2022-10-19	25.939	26.530	25.644	25.644	95.986	17,640
2022-10-18	26.678	26.875	25.939	25.939	97.092	3,799
2022-10-17	25.693	26.579	24.906	25.939	97.092	18,183
2022-10-14	26.382	26.432	25.890	25.890	96.907	11,941
2022-10-13	27.170	27.170	25.792	25.841	96.723	24,154
2022-10-12	27.121	27.268	27.121	27.170	101.70	5,970
2022-10-11	27.072	27.367	27.072	27.121	101.51	11,669
2022-10-07	28.007	28.007	27.465	28.007	104.83	10,855
2022-10-06	27.711	27.859	27.662	27.859	104.28	7,599
2022-10-05	27.908	27.958	27.613	27.711	103.72	11,941
2022-10-04	27.613	27.958	27.613	27.908	104.46	6,513
2022-10-03	27.958	28.548	27.465	27.465	102.80	7,870
2022-09-30	28.548	28.548	27.465	27.465	102.80	11,127
2022-09-29	28.647	28.844	28.548	28.548	106.86	4,342
2022-09-28	30.025	30.025	28.548	28.548	106.86	24,425
2022-09-27	29.434	30.320	28.647	30.320	113.49	28,496
2022-09-26	28.696	29.336	27.761	28.056	105.01	17,097
2022-09-23	28.991	29.040	28.647	28.696	107.41	9,770
2022-09-22	30.025	30.025	28.548	28.991	108.51	13,298
2022-09-21	29.533	30.025	29.434	29.483	110.36	3,799
2022-09-20	29.434	29.483	29.434	29.483	110.36	542
2022-09-19	29.483	29.483	29.237	29.434	110.17	3,256
2022-09-16	29.286	29.828	29.286	29.434	110.17	3,528
2022-09-15	30.074	30.468	29.729	29.828	111.65	16,012
2022-09-14	29.877	29.877	29.533	29.828	111.65	8,684
2022-09-13	30.468	31.009	29.828	29.877	111.83	5,970
2022-09-12	30.911	30.911	29.926	30.517	114.23	11,127
2022-09-08	30.517	30.517	29.779	29.877	111.83	8,141
2022-09-07	29.385	30.517	28.844	29.533	110.54	9,498
2022-09-06	30.862	31.255	28.745	29.040	108.70	32,838
2022-09-05	31.698	31.698	30.911	30.960	115.88	17,640
2022-09-02	33.126	33.126	31.009	31.698	118.65	23,611
2022-09-01	32.486	32.486	32.141	32.289	120.86	13,298
2022-08-31	33.273	33.421	32.486	32.978	123.44	47,222
2022-08-30	33.372	33.372	32.338	32.683	122.33	22,797
2022-08-29	31.501	32.338	30.369	31.698	118.65	30,396
2022-08-26	31.501	32.387	31.501	31.944	119.57	36,638
2022-08-25	29.631	31.305	29.631	31.009	116.07	28,496
2022-08-24	31.551	31.551	29.040	30.025	112.38	69,205
2022-08-23	36.227	36.227	31.009	31.551	118.09	256,195
2022-08-22	32.683	33.076	31.600	33.076	123.81	67,034
2022-08-19	29.729	30.074	28.302	30.074	112.57	68,391
2022-08-18	27.170	27.465	26.973	27.367	102.43	8,684
2022-08-17	26.382	28.007	26.382	27.564	103.17	20,354
2022-08-16	26.186	26.432	25.939	26.382	98.750	6,513
2022-08-15	26.579	26.579	25.939	26.186	98.013	2,442
2022-08-12	25.939	26.579	25.939	26.087	97.644	7,327
2022-08-11	26.432	26.727	25.792	26.382	98.750	10,041
2022-08-10	26.087	26.432	25.989	26.432	98.934	8,955

← NewerPage 17 of 21 · 1,221 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.