Sinphar Pharmaceutical Co.,Ltd. (TPE:1734)
Taiwan · Delayed Price · Currency is TWD 30.95
+0.05 (0.16%)
Jan 22, 2026, 1:35 PM CST
Sinphar Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 30.80 | 30.90 | 30.55 | 30.90 | 30.90 | 0.32% | 315,732 |
| Jan 20, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | -0.32% | 157,288 |
| Jan 19, 2026 | 30.90 | 31.00 | 30.80 | 30.90 | 30.90 | -0.32% | 363,537 |
| Jan 16, 2026 | 31.10 | 31.15 | 30.80 | 31.00 | 31.00 | 0.49% | 286,213 |
| Jan 15, 2026 | 30.95 | 31.15 | 30.75 | 30.85 | 30.85 | - | 226,524 |
| Jan 14, 2026 | 30.80 | 30.90 | 30.70 | 30.85 | 30.85 | 1.15% | 209,686 |
| Jan 13, 2026 | 30.60 | 30.80 | 30.45 | 30.50 | 30.50 | -0.33% | 152,374 |
| Jan 12, 2026 | 30.55 | 30.75 | 30.50 | 30.60 | 30.60 | 0.16% | 137,422 |
| Jan 9, 2026 | 30.40 | 30.70 | 30.40 | 30.55 | 30.55 | 0.66% | 195,727 |
| Jan 8, 2026 | 30.25 | 30.40 | 30.20 | 30.35 | 30.35 | 0.33% | 146,975 |
| Jan 7, 2026 | 30.25 | 30.30 | 30.10 | 30.25 | 30.25 | 0.17% | 213,194 |
| Jan 6, 2026 | 30.05 | 30.40 | 30.05 | 30.20 | 30.20 | - | 180,877 |
| Jan 5, 2026 | 30.50 | 30.50 | 30.05 | 30.20 | 30.20 | -0.98% | 296,513 |
| Jan 2, 2026 | 30.50 | 30.55 | 30.45 | 30.50 | 30.50 | - | 84,249 |
| Dec 31, 2025 | 30.55 | 30.60 | 30.35 | 30.50 | 30.50 | -0.16% | 114,860 |
| Dec 30, 2025 | 30.50 | 30.60 | 30.35 | 30.55 | 30.55 | 0.33% | 99,241 |
| Dec 29, 2025 | 30.55 | 30.55 | 30.40 | 30.45 | 30.45 | 0.16% | 114,277 |
| Dec 26, 2025 | 30.50 | 30.55 | 30.30 | 30.40 | 30.40 | -0.16% | 88,380 |
| Dec 24, 2025 | 30.55 | 30.55 | 30.35 | 30.45 | 30.45 | -0.16% | 80,344 |
| Dec 23, 2025 | 30.50 | 30.60 | 30.45 | 30.50 | 30.50 | -0.33% | 63,839 |
| Dec 22, 2025 | 30.60 | 30.75 | 30.45 | 30.60 | 30.60 | 0.33% | 113,149 |
| Dec 19, 2025 | 30.50 | 30.55 | 30.40 | 30.50 | 30.50 | - | 111,634 |
| Dec 18, 2025 | 30.45 | 30.65 | 30.40 | 30.50 | 30.50 | 0.16% | 108,225 |
| Dec 17, 2025 | 30.70 | 30.75 | 30.45 | 30.45 | 30.45 | -0.33% | 77,536 |
| Dec 16, 2025 | 30.65 | 30.70 | 30.45 | 30.55 | 30.55 | -0.81% | 187,605 |
| Dec 15, 2025 | 30.45 | 30.85 | 30.45 | 30.80 | 30.80 | 0.33% | 117,629 |
| Dec 12, 2025 | 30.70 | 30.80 | 30.60 | 30.70 | 30.70 | 0.66% | 88,455 |
| Dec 11, 2025 | 30.65 | 30.65 | 30.45 | 30.50 | 30.50 | 0.16% | 609,218 |
| Dec 10, 2025 | 30.50 | 30.75 | 30.10 | 30.45 | 30.45 | -0.81% | 297,542 |
| Dec 9, 2025 | 30.60 | 30.70 | 30.55 | 30.70 | 30.70 | 0.16% | 65,371 |
| Dec 8, 2025 | 30.50 | 30.70 | 30.50 | 30.65 | 30.65 | -0.33% | 144,134 |
| Dec 5, 2025 | 31.00 | 31.00 | 30.45 | 30.75 | 30.75 | -0.81% | 425,137 |
| Dec 4, 2025 | 31.05 | 31.15 | 30.95 | 31.00 | 31.00 | -0.16% | 89,029 |
| Dec 3, 2025 | 31.00 | 31.25 | 31.00 | 31.05 | 31.05 | -0.32% | 97,814 |
| Dec 2, 2025 | 30.95 | 31.20 | 30.85 | 31.15 | 31.15 | 0.65% | 155,843 |
| Dec 1, 2025 | 31.00 | 31.20 | 30.95 | 30.95 | 30.95 | -0.48% | 105,260 |
| Nov 28, 2025 | 31.15 | 31.25 | 31.00 | 31.10 | 31.10 | -0.16% | 97,604 |
| Nov 27, 2025 | 31.20 | 31.30 | 31.10 | 31.15 | 31.15 | -0.32% | 117,423 |
| Nov 26, 2025 | 30.70 | 31.45 | 30.70 | 31.25 | 31.25 | 1.96% | 367,787 |
| Nov 25, 2025 | 30.75 | 30.90 | 30.60 | 30.65 | 30.65 | -0.49% | 106,384 |
| Nov 24, 2025 | 30.50 | 30.80 | 30.35 | 30.80 | 30.80 | 0.98% | 184,178 |
| Nov 21, 2025 | 30.45 | 30.65 | 30.35 | 30.50 | 30.50 | 0.16% | 121,938 |
| Nov 20, 2025 | 30.40 | 30.70 | 30.35 | 30.45 | 30.45 | 0.33% | 262,493 |
| Nov 19, 2025 | 30.15 | 30.40 | 30.10 | 30.35 | 30.35 | 1.00% | 276,447 |
| Nov 18, 2025 | 30.40 | 30.45 | 30.00 | 30.05 | 30.05 | -1.64% | 415,695 |
| Nov 17, 2025 | 30.90 | 30.90 | 30.30 | 30.55 | 30.55 | -1.13% | 594,794 |
| Nov 14, 2025 | 31.00 | 31.10 | 30.55 | 30.90 | 30.90 | -0.48% | 208,314 |
| Nov 13, 2025 | 31.25 | 31.25 | 31.00 | 31.05 | 31.05 | -0.64% | 468,827 |
| Nov 12, 2025 | 31.25 | 31.40 | 31.20 | 31.25 | 31.25 | -0.79% | 317,423 |
| Nov 11, 2025 | 31.30 | 31.75 | 31.30 | 31.50 | 31.50 | -1.41% | 322,305 |