SynCore Biotechnology Co., Ltd.(TW:4192)
NT$15.95-0.50 (-3.04%)
TW:4192
SynCore Biotechnology Co., Ltd. historical prices
NT$15.95
At close:-0.50 (-3.04%)
SynCore Biotechnology Co., Ltd. (4192) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 15.70 | 15.95 | 15.55 | 15.95 | 15.95 | -3.04% | 12,219 | 1.06 |
| Nov 10, 2026 | 15.60 | 16.45 | 15.60 | 16.45 | 16.45 | +4.11% | 21,008 | 1.86 |
| Nov 09, 2026 | 16.20 | 16.55 | 16.20 | 16.55 | 16.55 | +4.75% | 3,223 | 0.27 |
| Nov 06, 2026 | 15.30 | 16.15 | 15.30 | 15.80 | 15.80 | -4.82% | 12,020 | 1.04 |
| Nov 05, 2026 | 16.70 | 16.70 | 16.10 | 16.60 | 16.60 | +0.30% | 5,001 | 0.43 |
| Nov 04, 2026 | 16.75 | 16.75 | 16.05 | 16.55 | 16.55 | -1.19% | 7,000 | 0.58 |
| Nov 03, 2026 | 16.45 | 16.75 | 16.05 | 16.75 | 16.75 | -0.59% | 15,000 | 1.26 |
| Nov 02, 2026 | 16.50 | 16.85 | 16.50 | 16.85 | 16.85 | -0.30% | 8,520 | 0.71 |
| Oct 30, 2026 | 16.50 | 16.90 | 16.30 | 16.90 | 16.90 | +2.42% | 19,825 | 1.68 |
| Oct 29, 2026 | 16.75 | 16.75 | 16.50 | 16.50 | 16.50 | -1.79% | 21,267 | 1.84 |
| Oct 28, 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -2.33% | 4,535 | 0.39 |
| Oct 27, 2026 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | +1.18% | 8,001 | 0.69 |
| Oct 26, 2026 | 17.00 | 17.10 | 17.00 | 17.00 | 17.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 17.00 | 17.10 | 17.00 | 17.00 | 17.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -2.58% | 3,004 | 0.26 |
| Oct 21, 2026 | 17.35 | 17.45 | 17.35 | 17.45 | 17.45 | +1.75% | 2,000 | 0.17 |
| Oct 20, 2026 | 17.25 | 17.65 | 17.15 | 17.15 | 17.15 | -6.54% | 34,325 | 3.08 |
| Oct 19, 2026 | 18.00 | 18.35 | 18.00 | 18.35 | 18.35 | +0.82% | 6,012 | 0.54 |
| Oct 16, 2026 | 18.20 | 18.20 | 17.65 | 18.20 | 18.20 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 17.60 | 18.20 | 17.60 | 18.20 | 18.20 | -2.67% | 5,652 | 0.51 |
| Oct 14, 2026 | 18.70 | 18.70 | 18.00 | 18.70 | 18.70 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 17.85 | 18.70 | 17.60 | 18.70 | 18.70 | +4.47% | 7,462 | 0.66 |
| Oct 12, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -0.56% | 17,211 | 1.55 |
| Oct 09, 2026 | 18.00 | 18.10 | 17.75 | 18.00 | 18.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 17.80 | 18.10 | 17.75 | 18.00 | 18.00 | +1.12% | 33,002 | 3.01 |
| Oct 07, 2026 | 17.55 | 17.80 | 17.50 | 17.80 | 17.80 | +1.71% | 42,511 | 4.13 |
| Oct 06, 2026 | 17.80 | 17.80 | 17.50 | 17.50 | 17.50 | -1.69% | 54,087 | 5.65 |
| Oct 05, 2026 | 18.10 | 18.25 | 17.75 | 17.80 | 17.80 | -4.56% | 55,537 | 6.14 |
| Oct 02, 2026 | 18.65 | 18.65 | 18.10 | 18.65 | 18.65 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 18.65 | 18.70 | 18.00 | 18.65 | 18.65 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 18.45 | 18.65 | 18.45 | 18.65 | 18.65 | +1.08% | 5,034 | 0.52 |
| Sep 29, 2026 | 18.45 | 18.45 | 17.65 | 18.45 | 18.45 | +1.65% | 5,123 | 0.52 |
| Sep 28, 2026 | 18.15 | 18.45 | 18.00 | 18.15 | 18.15 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 18.15 | 18.45 | 18.00 | 18.15 | 18.15 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 18.15 | 18.45 | 18.00 | 18.15 | 18.15 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | +0.28% | 1,184 | 0.11 |
| Sep 22, 2026 | 18.00 | 18.10 | 17.90 | 18.10 | 18.10 | -2.69% | 12,004 | 1.13 |
| Sep 21, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | +1.64% | 6,698 | 0.64 |
| Sep 18, 2026 | 17.95 | 18.30 | 17.95 | 18.30 | 18.30 | +0.83% | 7,056 | 0.68 |
| Sep 17, 2026 | 18.80 | 18.80 | 17.75 | 18.15 | 18.15 | -6.68% | 28,462 | 2.83 |
| Sep 16, 2026 | 18.20 | 19.45 | 18.20 | 19.45 | 19.45 | +3.18% | 5,923 | 0.60 |
| Sep 15, 2026 | 18.85 | 18.95 | 18.20 | 18.85 | 18.85 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 18.20 | 18.85 | 18.20 | 18.85 | 18.85 | +3.29% | 11,465 | 1.13 |
| Sep 11, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -3.44% | 5,001 | 0.49 |
| Sep 10, 2026 | 18.55 | 18.90 | 18.40 | 18.90 | 18.90 | +1.89% | 27,717 | 2.75 |
| Sep 09, 2026 | 18.40 | 18.70 | 18.40 | 18.55 | 18.55 | -1.59% | 7,149 | 0.69 |
| Sep 08, 2026 | 18.85 | 18.85 | 18.40 | 18.85 | 18.85 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 18.65 | 18.85 | 18.40 | 18.85 | 18.85 | -0.26% | 13,506 | 1.27 |
| Sep 04, 2026 | 18.30 | 18.90 | 18.30 | 18.90 | 18.90 | +2.16% | 7,367 | 0.69 |
| Sep 03, 2026 | 18.65 | 18.80 | 18.50 | 18.50 | 18.50 | -3.90% | 48,190 | 4.81 |
