SynCore Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	25.939	26.038	25.693	25.989	97.276	11,941
2022-08-08	26.038	26.284	26.038	26.087	97.644	4,342
2022-08-05	26.186	26.382	26.038	26.284	98.381	9,227
2022-08-04	26.087	26.186	26.087	26.186	98.013	1,628
2022-08-03	26.579	26.579	25.939	26.087	97.644	18,454
2022-08-02	26.333	26.776	26.333	26.481	99.118	13,026
2022-08-01	27.121	27.121	26.579	26.776	100.22	8,413
2022-07-29	26.924	27.170	26.875	27.072	101.33	15,469
2022-07-28	27.170	27.170	26.875	26.924	100.78	7,599
2022-07-27	27.367	27.367	27.072	27.170	101.70	33,924
2022-07-26	27.367	27.367	27.121	27.268	102.07	7,327
2022-07-25	27.465	27.465	26.678	27.465	102.80	7,599
2022-07-22	27.072	27.367	27.072	27.367	102.43	9,227
2022-07-21	26.530	27.022	26.530	26.973	100.96	16,012
2022-07-20	27.515	27.515	26.875	27.022	101.14	7,870
2022-07-19	27.072	27.564	27.022	27.416	102.62	3,528
2022-07-18	27.072	27.219	26.727	27.072	101.33	4,342
2022-07-15	27.022	27.318	26.579	26.776	100.22	15,198
2022-07-14	27.564	27.564	26.825	26.973	100.96	5,970
2022-07-13	27.859	28.056	27.465	27.810	104.09	11,398
2022-07-12	27.761	28.450	27.416	27.465	102.80	10,584
2022-07-11	27.564	29.188	26.924	28.450	106.49	22,525
2022-07-08	27.662	27.761	26.629	26.629	99.671	12,755
2022-07-07	26.579	26.875	26.087	26.875	100.59	16,283
2022-07-06	26.579	27.564	26.333	26.333	98.565	10,855
2022-07-05	26.924	27.022	26.284	26.678	99.855	20,354
2022-07-04	26.973	26.973	26.284	26.924	100.78	22,525
2022-07-01	28.450	28.696	26.579	27.121	101.51	23,339
2022-06-30	29.286	29.385	28.450	28.450	106.49	7,056
2022-06-29	28.548	30.172	28.548	29.533	110.54	15,198
2022-06-28	29.336	29.582	29.336	29.533	110.54	13,298
2022-06-27	28.105	29.976	27.810	29.631	110.91	36,909
2022-06-24	27.859	28.696	27.859	28.105	105.20	6,513
2022-06-23	28.056	28.204	27.810	27.859	104.28	23,882
2022-06-22	28.154	28.351	27.908	27.958	104.65	21,711
2022-06-21	28.056	28.548	28.056	28.548	106.86	14,112
2022-06-20	28.893	29.483	28.302	28.351	106.12	34,466
2022-06-17	29.336	29.483	28.647	28.893	108.15	14,112
2022-06-16	29.286	29.336	28.893	29.336	109.80	20,625
2022-06-15	28.745	29.040	28.745	28.844	107.96	9,770
2022-06-14	28.548	28.794	28.548	28.794	107.78	5,427
2022-06-13	28.745	29.533	28.745	29.336	109.80	24,696
2022-06-10	29.139	29.237	29.040	29.237	109.44	21,440
2022-06-09	28.942	29.483	28.942	29.040	108.70	17,097
2022-06-08	29.385	29.533	29.286	29.286	109.62	11,127
2022-06-07	29.533	29.533	29.139	29.286	109.62	10,584
2022-06-06	29.533	29.533	29.040	29.533	110.54	16,826
2022-06-02	29.385	29.533	28.942	29.483	110.36	15,740
2022-06-01	29.533	29.533	29.040	29.385	109.99	21,440
2022-05-31	29.286	29.729	29.237	29.729	111.28	14,926
2022-05-30	28.154	29.926	28.154	29.533	110.54	42,608
2022-05-27	30.172	30.172	29.533	29.976	112.20	21,440
2022-05-26	30.222	30.222	29.729	30.025	112.38	11,669
2022-05-25	29.926	30.960	29.779	30.468	114.04	23,339
2022-05-24	29.828	30.222	29.828	29.926	112.01	26,325
2022-05-23	30.222	30.369	29.582	29.828	111.65	30,667
2022-05-20	30.320	30.665	29.533	30.222	113.12	44,237
2022-05-19	30.123	31.206	29.828	30.960	115.88	80,061
2022-05-18	32.830	33.372	32.584	33.027	123.62	34,466
2022-05-17	34.159	34.455	32.584	33.421	125.10	9,498

← NewerPage 18 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.