Sinphar Pharmaceutical Co. Ltd.(TW:1734)
NT$30.15+0.05 (+0.17%)
TW:1734
Sinphar Pharmaceutical Co. Ltd. historical prices
NT$30.15
At close:+0.05 (+0.17%)
Sinphar Pharmaceutical Co. Ltd. (1734) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 29.90 | 30.15 | 29.90 | 30.15 | 30.15 | +0.17% | 147,325 | 0.77 |
| Nov 10, 2026 | 30.05 | 30.15 | 29.90 | 30.10 | 30.10 | +0.67% | 216,145 | 1.13 |
| Nov 09, 2026 | 30.00 | 30.20 | 29.90 | 30.15 | 30.15 | +0.84% | 303,091 | 1.61 |
| Nov 06, 2026 | 29.60 | 30.20 | 29.35 | 29.90 | 29.90 | -1.16% | 573,467 | 3.14 |
| Nov 05, 2026 | 30.40 | 30.60 | 30.20 | 30.25 | 30.25 | -0.66% | 199,862 | 1.09 |
| Nov 04, 2026 | 30.40 | 30.65 | 30.20 | 30.45 | 30.45 | +0.16% | 243,534 | 1.34 |
| Nov 03, 2026 | 30.80 | 30.80 | 30.30 | 30.40 | 30.40 | -0.65% | 235,609 | 1.31 |
| Nov 02, 2026 | 30.75 | 30.75 | 30.45 | 30.60 | 30.60 | +0.16% | 79,451 | 0.43 |
| Oct 30, 2026 | 30.75 | 30.95 | 30.50 | 30.55 | 30.55 | -0.65% | 302,322 | 1.64 |
| Oct 29, 2026 | 30.75 | 30.85 | 30.55 | 30.75 | 30.75 | +0.16% | 228,927 | 1.24 |
| Oct 28, 2026 | 30.85 | 30.85 | 30.65 | 30.70 | 30.70 | 0.00% | 144,859 | 0.77 |
| Oct 27, 2026 | 31.00 | 31.00 | 30.65 | 30.70 | 30.70 | 0.00% | 104,190 | 0.54 |
| Oct 26, 2026 | 30.70 | 30.90 | 30.70 | 30.70 | 30.70 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 30.70 | 30.90 | 30.70 | 30.70 | 30.70 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 30.75 | 30.90 | 30.70 | 30.70 | 30.70 | 0.00% | 143,365 | 0.67 |
| Oct 21, 2026 | 30.85 | 30.95 | 30.70 | 30.70 | 30.70 | -0.32% | 105,110 | 0.47 |
| Oct 20, 2026 | 30.85 | 30.95 | 30.60 | 30.80 | 30.80 | -0.16% | 90,237 | 0.38 |
| Oct 19, 2026 | 31.25 | 31.25 | 30.80 | 30.85 | 30.85 | -1.28% | 188,187 | 0.76 |
| Oct 16, 2026 | 31.60 | 31.60 | 31.25 | 31.25 | 31.25 | -1.11% | 137,835 | 0.55 |
| Oct 15, 2026 | 31.80 | 31.80 | 31.40 | 31.60 | 31.60 | -0.32% | 219,686 | 0.86 |
| Oct 14, 2026 | 31.75 | 31.80 | 31.50 | 31.70 | 31.70 | +0.32% | 80,426 | 0.31 |
| Oct 13, 2026 | 31.60 | 31.75 | 31.30 | 31.60 | 31.60 | -0.47% | 214,318 | 0.78 |
| Oct 12, 2026 | 32.40 | 32.55 | 31.50 | 31.75 | 31.75 | -2.01% | 238,609 | 0.87 |
| Oct 09, 2026 | 32.40 | 32.65 | 32.00 | 32.40 | 32.40 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 32.10 | 32.65 | 32.00 | 32.40 | 32.40 | +0.93% | 216,846 | 0.77 |
| Oct 07, 2026 | 32.10 | 32.15 | 31.85 | 32.10 | 32.10 | 0.00% | 118,663 | 0.43 |
| Oct 06, 2026 | 32.00 | 32.10 | 31.80 | 32.10 | 32.10 | 0.00% | 179,438 | 0.64 |
| Oct 05, 2026 | 31.95 | 32.10 | 31.85 | 32.10 | 32.10 | 0.00% | 190,051 | 0.67 |
| Oct 02, 2026 | 31.80 | 32.20 | 31.80 | 32.10 | 32.10 | 0.00% | 158,011 | 0.54 |
| Oct 01, 2026 | 31.85 | 32.10 | 31.80 | 32.10 | 32.10 | 0.00% | 157,024 | 0.51 |
| Sep 30, 2026 | 31.75 | 32.10 | 31.75 | 32.10 | 32.10 | 0.00% | 107,102 | 0.34 |
| Sep 29, 2026 | 31.90 | 32.10 | 31.75 | 32.10 | 32.10 | 0.00% | 128,119 | 0.41 |
| Sep 28, 2026 | 32.10 | 32.15 | 31.75 | 32.10 | 32.10 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 32.10 | 32.15 | 31.75 | 32.10 | 32.10 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 31.75 | 32.15 | 31.75 | 32.10 | 32.10 | 0.00% | 168,535 | 0.50 |
| Sep 23, 2026 | 32.05 | 32.10 | 31.75 | 32.10 | 32.10 | +0.31% | 164,067 | 0.49 |
| Sep 22, 2026 | 31.65 | 32.05 | 31.65 | 32.00 | 32.00 | 0.00% | 165,583 | 0.49 |
| Sep 21, 2026 | 32.10 | 32.10 | 31.50 | 32.00 | 32.00 | -2.44% | 355,060 | 1.03 |
| Sep 18, 2026 | 31.40 | 32.80 | 31.30 | 32.80 | 32.80 | +4.13% | 214,826 | 0.62 |
| Sep 17, 2026 | 31.10 | 31.50 | 31.10 | 31.50 | 31.50 | +0.64% | 138,861 | 0.39 |
| Sep 16, 2026 | 31.30 | 31.45 | 31.05 | 31.30 | 31.30 | 0.00% | 155,505 | 0.44 |
| Sep 15, 2026 | 30.90 | 31.30 | 30.90 | 31.30 | 31.30 | +0.48% | 163,938 | 0.46 |
| Sep 14, 2026 | 30.95 | 31.20 | 30.90 | 31.15 | 31.15 | -0.16% | 156,837 | 0.44 |
| Sep 11, 2026 | 30.90 | 31.20 | 30.90 | 31.20 | 31.20 | +0.16% | 135,143 | 0.38 |
| Sep 10, 2026 | 31.10 | 31.30 | 30.90 | 31.15 | 31.15 | +0.16% | 97,296 | 0.27 |
| Sep 09, 2026 | 31.10 | 31.15 | 30.90 | 31.10 | 31.10 | 0.00% | 168,289 | 0.46 |
| Sep 08, 2026 | 31.00 | 31.20 | 30.85 | 31.10 | 31.10 | -0.16% | 165,140 | 0.45 |
| Sep 07, 2026 | 30.65 | 31.30 | 30.35 | 31.15 | 31.15 | +1.80% | 584,301 | 1.61 |
| Sep 04, 2026 | 30.60 | 30.70 | 30.45 | 30.60 | 30.60 | 0.00% | 117,624 | 0.32 |
| Sep 03, 2026 | 30.65 | 30.65 | 30.50 | 30.60 | 30.60 | -0.16% | 152,828 | 0.41 |
