Sinphar Pharmaceutical Co.,Ltd. (TPE:1734)
Taiwan · Delayed Price · Currency is TWD 30.35
-0.05 (-0.16%)
Mar 4, 2026, 9:05 AM CST
Sinphar Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 30.50 | 30.65 | 30.40 | 30.40 | 30.40 | -0.82% | 260,207 |
| Mar 2, 2026 | 30.50 | 30.75 | 30.40 | 30.65 | 30.65 | -0.33% | 171,738 |
| Feb 26, 2026 | 30.70 | 30.85 | 30.55 | 30.75 | 30.75 | 0.16% | 182,413 |
| Feb 25, 2026 | 30.80 | 30.90 | 30.65 | 30.70 | 30.70 | -0.49% | 263,729 |
| Feb 24, 2026 | 31.05 | 31.05 | 30.75 | 30.85 | 30.85 | -0.16% | 234,647 |
| Feb 23, 2026 | 30.65 | 31.05 | 30.65 | 30.90 | 30.90 | 1.15% | 266,643 |
| Feb 11, 2026 | 30.65 | 30.65 | 30.40 | 30.55 | 30.55 | -0.33% | 219,377 |
| Feb 10, 2026 | 30.65 | 30.65 | 30.50 | 30.65 | 30.65 | - | 219,497 |
| Feb 9, 2026 | 30.60 | 30.75 | 30.55 | 30.65 | 30.65 | 0.16% | 159,070 |
| Feb 6, 2026 | 30.75 | 30.75 | 30.50 | 30.60 | 30.60 | -0.49% | 231,710 |
| Feb 5, 2026 | 30.90 | 30.90 | 30.70 | 30.75 | 30.75 | - | 93,668 |
| Feb 4, 2026 | 30.70 | 30.85 | 30.70 | 30.75 | 30.75 | 0.16% | 131,064 |
| Feb 3, 2026 | 30.90 | 31.05 | 30.70 | 30.70 | 30.70 | -0.49% | 131,389 |
| Feb 2, 2026 | 30.95 | 30.95 | 30.55 | 30.85 | 30.85 | -0.64% | 271,372 |
| Jan 30, 2026 | 31.30 | 31.30 | 30.75 | 31.05 | 31.05 | -0.48% | 183,038 |
| Jan 29, 2026 | 31.30 | 31.55 | 31.15 | 31.20 | 31.20 | -0.32% | 288,937 |
| Jan 28, 2026 | 31.45 | 31.50 | 31.25 | 31.30 | 31.30 | 0.48% | 308,832 |
| Jan 27, 2026 | 30.95 | 31.35 | 30.95 | 31.15 | 31.15 | 0.48% | 413,619 |
| Jan 26, 2026 | 31.05 | 31.15 | 30.90 | 31.00 | 31.00 | -0.32% | 189,756 |
| Jan 23, 2026 | 31.00 | 31.15 | 30.75 | 31.10 | 31.10 | 0.48% | 296,321 |
| Jan 22, 2026 | 30.95 | 31.05 | 30.75 | 30.95 | 30.95 | 0.16% | 188,515 |
| 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% | 288,645 |
| 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 | - | 85,033 |
| 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% | 109,196 |
| 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 |