SynCore Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	31.009	31.305	30.615	30.615	114.59	17,640
2022-02-14	31.649	32.289	31.108	31.108	116.44	53,735
2022-02-11	32.486	32.732	31.600	32.486	121.59	42,065
2022-02-10	32.387	33.470	31.501	32.732	122.52	85,217
2022-02-09	30.812	32.781	30.714	32.584	121.96	154,151
2022-02-08	28.548	29.976	28.548	29.976	112.20	31,210
2022-02-07	28.597	28.745	28.351	28.499	106.67	26,596
2022-01-26	27.908	28.794	27.908	28.597	107.04	18,183
2022-01-25	28.056	28.844	28.056	28.302	105.93	30,667
2022-01-24	28.105	28.401	28.056	28.154	105.38	52,107
2022-01-21	28.893	28.942	28.548	28.548	106.86	22,525
2022-01-20	28.499	29.286	28.401	29.090	108.88	12,484
2022-01-19	28.794	28.844	28.401	28.597	107.04	52,107
2022-01-18	28.893	29.483	28.794	28.844	107.96	29,310
2022-01-17	29.729	29.779	28.942	29.188	109.25	21,440
2022-01-14	29.336	29.434	28.844	28.942	108.33	56,178
2022-01-13	29.533	29.729	29.533	29.582	110.72	23,611
2022-01-12	30.271	30.271	29.336	29.533	110.54	30,124
2022-01-11	30.665	30.665	29.976	29.976	112.20	33,924
2022-01-10	30.566	31.452	30.320	30.419	113.86	36,095
2022-01-07	30.517	31.108	29.631	30.320	113.49	45,051
2022-01-06	30.320	31.255	30.320	30.911	115.70	32,838
2022-01-05	30.615	31.255	30.320	30.419	113.86	35,281
2022-01-04	30.911	30.911	30.222	30.566	114.41	27,410
2022-01-03	31.255	31.255	29.631	30.320	113.49	35,823
2021-12-30	31.108	31.354	31.108	31.255	116.99	16,826
2021-12-29	31.206	31.501	30.812	31.255	116.99	16,554
2021-12-28	31.501	31.600	31.157	31.305	117.17	28,224
2021-12-27	30.763	31.698	30.763	31.058	116.25	28,496
2021-12-24	33.224	33.224	31.354	31.403	117.54	62,149
2021-12-23	32.732	32.781	31.994	32.289	120.86	32,838
2021-12-22	31.108	33.224	31.108	32.781	122.70	84,131
2021-12-21	31.698	31.895	31.206	31.354	117.36	66,762
2021-12-20	32.781	32.781	31.649	31.994	119.75	45,322
2021-12-17	32.584	32.781	32.092	32.781	122.70	86,031
2021-12-16	33.618	34.356	32.683	32.781	122.70	93,902
2021-12-15	34.652	34.947	32.486	33.618	125.83	131,354
2021-12-14	37.162	38.195	34.652	34.652	129.70	338,156
2021-12-13	34.455	37.359	34.455	37.162	139.10	343,855
2021-12-10	32.191	34.898	32.191	34.455	128.96	201,916
2021-12-09	31.009	32.387	31.009	32.191	120.49	127,826
2021-12-08	28.597	31.944	28.597	31.255	116.99	187,261
2021-12-07	28.056	29.533	27.072	29.139	109.07	177,219
2021-12-06	30.025	30.123	27.515	28.056	105.01	374,251
2021-12-03	31.305	31.698	30.074	30.566	114.41	173,420
2021-12-02	32.043	32.486	31.748	31.748	118.83	81,689
2021-12-01	31.994	32.387	31.600	32.043	119.94	70,833
2021-11-30	32.978	34.012	31.994	32.387	121.23	163,107
2021-11-29	34.799	34.799	33.519	34.061	127.49	79,246
2021-11-26	34.898	35.734	34.455	34.799	130.25	149,809
2021-11-25	32.584	35.882	32.584	34.898	130.62	230,141
2021-11-24	31.157	32.978	31.157	32.880	123.07	150,080
2021-11-23	34.504	36.030	31.895	32.240	120.67	558,256
2021-11-22	34.455	35.931	34.455	35.439	132.65	257,280
2021-11-19	32.338	35.981	32.338	34.652	129.70	936,035
2021-11-18	35.882	35.882	35.882	35.882	134.31	435,586
2021-11-17	39.869	39.869	39.869	39.869	149.23	484,979
2021-11-16	40.312	44.299	40.312	44.299	165.81	537,901
2021-11-15	37.310	40.312	35.439	40.312	150.89	404,376
2021-11-12	37.408	38.589	37.408	37.408	140.02	429,887

← NewerPage 20 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.