Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,391.16 -25.29 (-0.30%) Bitcoin USD
69,872.95 -1,128.66 (-1.59%) CMC Crypto 200
1,475.00 -51.42 (-3.37%)
SynCore Biotechnology Co.,Ltd (4192.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:23PM CST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 44.70 | 45.00 | 44.45 | 45.00 | 45.00 | 15,734 |
| 21 May 2024 | 45.00 | 45.00 | 44.65 | 44.70 | 44.70 | 20,000 |
| 20 May 2024 | 45.70 | 45.70 | 45.15 | 45.15 | 45.15 | 41,000 |
| 17 May 2024 | 45.60 | 45.90 | 45.20 | 45.70 | 45.70 | 19,000 |
| 16 May 2024 | 45.55 | 45.90 | 45.45 | 45.60 | 45.60 | 19,000 |
| 15 May 2024 | 44.55 | 46.00 | 44.50 | 46.00 | 46.00 | 18,000 |
| 14 May 2024 | 45.50 | 46.00 | 45.50 | 45.60 | 45.60 | 9,000 |
| 13 May 2024 | 46.85 | 46.85 | 46.00 | 46.10 | 46.10 | 6,000 |
| 10 May 2024 | 45.15 | 46.10 | 45.15 | 45.80 | 45.80 | 21,000 |
| 09 May 2024 | 46.70 | 46.90 | 46.70 | 46.85 | 46.85 | 5,000 |
| 08 May 2024 | 47.00 | 47.00 | 46.55 | 46.65 | 46.65 | 13,000 |
| 07 May 2024 | 47.80 | 47.80 | 45.80 | 46.50 | 46.50 | 27,000 |
| 06 May 2024 | 47.90 | 48.20 | 47.60 | 48.10 | 48.10 | 17,000 |
| 03 May 2024 | 46.75 | 48.20 | 46.75 | 48.20 | 48.20 | 25,000 |
| 02 May 2024 | 46.70 | 48.10 | 46.70 | 47.45 | 47.45 | 13,000 |
| 30 Apr 2024 | 48.20 | 48.85 | 47.00 | 47.10 | 47.10 | 53,000 |
| 29 Apr 2024 | 48.60 | 51.70 | 48.20 | 48.20 | 48.20 | 190,000 |
| 26 Apr 2024 | 48.15 | 52.50 | 48.15 | 52.50 | 52.50 | 262,000 |
| 25 Apr 2024 | 47.80 | 47.80 | 47.20 | 47.80 | 47.80 | 14,000 |
| 24 Apr 2024 | 45.90 | 47.95 | 45.90 | 47.80 | 47.80 | 28,000 |
| 23 Apr 2024 | 45.40 | 45.50 | 45.40 | 45.50 | 45.50 | 6,000 |
| 22 Apr 2024 | 45.05 | 45.80 | 45.05 | 45.40 | 45.40 | 31,000 |
| 19 Apr 2024 | 48.10 | 48.10 | 45.65 | 46.80 | 46.80 | 36,000 |
| 18 Apr 2024 | 48.00 | 49.20 | 47.30 | 47.30 | 47.30 | 36,000 |
| 17 Apr 2024 | 47.15 | 48.25 | 47.15 | 47.95 | 47.95 | 40,000 |
| 16 Apr 2024 | 50.20 | 50.20 | 47.60 | 47.60 | 47.60 | 67,000 |
| 15 Apr 2024 | 51.40 | 51.40 | 49.10 | 49.85 | 49.85 | 105,000 |
| 12 Apr 2024 | 53.40 | 53.40 | 49.60 | 52.00 | 52.00 | 208,000 |
| 11 Apr 2024 | 51.00 | 57.80 | 49.95 | 53.80 | 53.80 | 478,000 |
| 10 Apr 2024 | 55.50 | 55.50 | 51.00 | 55.50 | 55.50 | 649,000 |
| 09 Apr 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 73,000 |
| 08 Apr 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 61,000 |
| 03 Apr 2024 | 38.55 | 41.80 | 38.45 | 41.80 | 41.80 | 111,000 |
| 02 Apr 2024 | 38.20 | 38.40 | 38.00 | 38.00 | 38.00 | 12,000 |
| 01 Apr 2024 | 38.50 | 38.50 | 38.15 | 38.35 | 38.35 | 16,000 |
| 29 Mar 2024 | 38.20 | 38.50 | 38.20 | 38.20 | 38.20 | 13,000 |
| 28 Mar 2024 | 38.20 | 38.25 | 37.85 | 37.95 | 37.95 | 8,000 |
| 27 Mar 2024 | 38.20 | 38.30 | 37.60 | 37.60 | 37.60 | 23,000 |
| 26 Mar 2024 | 37.95 | 38.00 | 37.20 | 37.45 | 37.45 | 6,000 |
| 25 Mar 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 22 Mar 2024 | 35.35 | 37.95 | 35.35 | 37.25 | 37.25 | 22,000 |
| 21 Mar 2024 | 35.50 | 38.45 | 35.00 | 37.40 | 37.40 | 62,000 |
| 20 Mar 2024 | 38.00 | 38.50 | 37.90 | 38.15 | 38.15 | 54,000 |
| 19 Mar 2024 | 37.30 | 38.60 | 37.30 | 37.80 | 37.80 | 22,000 |
| 18 Mar 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 15 Mar 2024 | 36.80 | 36.80 | 36.65 | 36.70 | 36.70 | 4,000 |
| 14 Mar 2024 | 36.20 | 36.80 | 36.20 | 36.80 | 36.80 | 5,000 |
| 13 Mar 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1,000 |
| 12 Mar 2024 | 36.20 | 36.30 | 36.20 | 36.25 | 36.25 | 5,000 |
| 11 Mar 2024 | 36.60 | 36.60 | 34.55 | 36.30 | 36.30 | 20,000 |
| 08 Mar 2024 | 37.90 | 37.90 | 36.50 | 36.55 | 36.55 | 10,000 |
| 07 Mar 2024 | 36.60 | 37.00 | 36.60 | 37.00 | 37.00 | 12,000 |
| 06 Mar 2024 | 36.20 | 36.55 | 36.20 | 36.50 | 36.50 | 4,000 |
| 05 Mar 2024 | 37.15 | 37.15 | 35.10 | 36.40 | 36.40 | 10,000 |
| 04 Mar 2024 | 38.40 | 38.40 | 37.50 | 37.50 | 37.50 | 6,000 |
| 01 Mar 2024 | 37.00 | 37.80 | 36.50 | 37.80 | 37.80 | 21,000 |
| 29 Feb 2024 | 37.50 | 37.90 | 37.50 | 37.90 | 37.90 | 8,000 |
| 27 Feb 2024 | 37.50 | 37.65 | 37.50 | 37.65 | 37.65 | 2,000 |
| 26 Feb 2024 | 37.85 | 37.95 | 37.55 | 37.55 | 37.55 | 5,000 |
| 23 Feb 2024 | 37.90 | 37.90 | 37.20 | 37.85 | 37.85 | 6,000 |
| 22 Feb 2024 | 37.85 | 37.85 | 37.55 | 37.85 | 37.85 | 5,000 |
| 21 Feb 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 1,000 |
| 20 Feb 2024 | 37.55 | 38.00 | 37.45 | 38.00 | 38.00 | 12,000 |
| 19 Feb 2024 | 36.50 | 36.55 | 36.20 | 36.55 | 36.55 | 4,000 |
| 16 Feb 2024 | 36.80 | 36.80 | 36.50 | 36.50 | 36.50 | 8,000 |
| 15 Feb 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 1,000 |
| 05 Feb 2024 | 37.10 | 37.10 | 36.85 | 36.85 | 36.85 | 3,000 |
| 02 Feb 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 01 Feb 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 31 Jan 2024 | 37.50 | 37.50 | 37.00 | 37.10 | 37.10 | 6,000 |
| 30 Jan 2024 | 36.70 | 36.70 | 36.65 | 36.65 | 36.65 | 3,000 |
| 29 Jan 2024 | 36.70 | 36.70 | 36.65 | 36.65 | 36.65 | 3,000 |
| 26 Jan 2024 | 36.85 | 36.90 | 36.60 | 36.60 | 36.60 | 6,000 |
| 25 Jan 2024 | 37.30 | 37.30 | 36.85 | 36.85 | 36.85 | 3,000 |
| 24 Jan 2024 | 37.00 | 37.30 | 37.00 | 37.30 | 37.30 | 7,000 |
| 23 Jan 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 22 Jan 2024 | 37.10 | 37.10 | 36.60 | 36.90 | 36.90 | 7,000 |
| 19 Jan 2024 | 37.35 | 37.35 | 37.35 | 37.60 | 37.60 | 1,000 |
| 18 Jan 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 7,000 |
| 17 Jan 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 16 Jan 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 15 Jan 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 5,014 |
| 12 Jan 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 1,000 |
| 11 Jan 2024 | 37.35 | 37.35 | 37.30 | 37.30 | 37.30 | 2,000 |
| 10 Jan 2024 | 37.05 | 37.30 | 37.05 | 37.30 | 37.30 | 3,000 |
| 09 Jan 2024 | 37.55 | 37.55 | 37.30 | 37.40 | 37.40 | 4,000 |
| 08 Jan 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 3,000 |
| 05 Jan 2024 | 37.50 | 38.30 | 37.50 | 38.30 | 38.30 | 2,000 |
| 04 Jan 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 03 Jan 2024 | 38.00 | 38.00 | 37.80 | 37.80 | 37.80 | 11,000 |
| 02 Jan 2024 | 38.10 | 38.10 | 37.90 | 37.90 | 37.90 | 9,000 |
| 29 Dec 2023 | 38.20 | 38.40 | 37.90 | 38.40 | 38.40 | 11,000 |
| 28 Dec 2023 | 38.25 | 38.40 | 38.25 | 38.40 | 38.40 | 8,000 |
| 27 Dec 2023 | 38.50 | 38.50 | 38.15 | 38.40 | 38.40 | 9,000 |
| 26 Dec 2023 | 38.00 | 38.50 | 37.80 | 38.50 | 38.50 | 10,000 |
| 25 Dec 2023 | 38.00 | 38.50 | 38.00 | 38.50 | 38.50 | 8,000 |
| 22 Dec 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 1,000 |
| 21 Dec 2023 | 37.40 | 38.20 | 37.40 | 38.20 | 38.20 | 5,000 |
| 20 Dec 2023 | 38.05 | 38.10 | 37.05 | 38.10 | 38.10 | 13,000 |
| 19 Dec 2023 | 37.50 | 38.05 | 37.50 | 38.05 | 38.05 | 5,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.