ScinoPharm Taiwan, Ltd. (TPE:1789)
Taiwan · Delayed Price · Currency is TWD 18.45
0.00 (0.00%)
Oct 23, 2025, 1:30 PM CST
ScinoPharm Taiwan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 18.45 | 18.70 | 18.40 | 18.40 | 18.40 | -0.27% | 673,905 |
| Oct 22, 2025 | 18.20 | 18.55 | 18.15 | 18.45 | 18.45 | 1.65% | 542,964 |
| Oct 21, 2025 | 18.15 | 18.45 | 18.15 | 18.15 | 18.15 | 0.28% | 690,763 |
| Oct 20, 2025 | 18.15 | 18.20 | 17.90 | 18.10 | 18.10 | -0.55% | 494,179 |
| Oct 17, 2025 | 18.40 | 18.40 | 18.05 | 18.20 | 18.20 | - | 403,739 |
| Oct 16, 2025 | 18.20 | 18.35 | 17.90 | 18.20 | 18.20 | 0.55% | 989,428 |
| Oct 15, 2025 | 18.50 | 18.60 | 18.10 | 18.10 | 18.10 | -2.16% | 1,195,637 |
| Oct 14, 2025 | 19.05 | 19.35 | 18.45 | 18.50 | 18.50 | -2.89% | 1,585,563 |
| Oct 13, 2025 | 19.10 | 19.40 | 18.80 | 19.05 | 19.05 | -5.22% | 2,068,625 |
| Oct 9, 2025 | 20.00 | 20.50 | 19.90 | 20.10 | 20.10 | 0.25% | 984,185 |
| Oct 8, 2025 | 19.70 | 20.20 | 19.70 | 20.05 | 20.05 | 0.50% | 659,756 |
| Oct 7, 2025 | 20.25 | 20.30 | 19.80 | 19.95 | 19.95 | -0.99% | 1,191,099 |
| Oct 3, 2025 | 19.75 | 20.55 | 19.70 | 20.15 | 20.15 | 2.81% | 2,781,305 |
| Oct 2, 2025 | 19.75 | 19.75 | 19.40 | 19.60 | 19.60 | -0.51% | 1,127,250 |
| Oct 1, 2025 | 18.95 | 19.70 | 18.80 | 19.70 | 19.70 | 3.96% | 1,505,407 |
| Sep 30, 2025 | 19.10 | 19.10 | 18.75 | 18.95 | 18.95 | 0.26% | 484,309 |
| Sep 29, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Sep 26, 2025 | 19.20 | 19.20 | 18.70 | 18.90 | 18.90 | -1.82% | 681,625 |
| Sep 25, 2025 | 19.15 | 19.50 | 19.05 | 19.25 | 19.25 | 1.05% | 1,300,746 |
| Sep 24, 2025 | 18.60 | 19.15 | 18.60 | 19.05 | 19.05 | 2.42% | 1,520,260 |
| Sep 23, 2025 | 18.70 | 19.10 | 18.45 | 18.60 | 18.60 | -0.80% | 1,379,055 |
| Sep 22, 2025 | 18.60 | 18.90 | 18.35 | 18.75 | 18.75 | 1.90% | 659,850 |
| Sep 19, 2025 | 18.80 | 18.85 | 18.35 | 18.40 | 18.40 | -2.65% | 939,078 |
| Sep 18, 2025 | 18.90 | 18.95 | 18.75 | 18.90 | 18.90 | 1.07% | 817,849 |
| Sep 17, 2025 | 19.00 | 19.05 | 18.65 | 18.70 | 18.70 | -1.32% | 556,350 |
| Sep 16, 2025 | 19.05 | 19.15 | 18.85 | 18.95 | 18.95 | -0.26% | 530,715 |
| Sep 15, 2025 | 19.25 | 19.35 | 18.80 | 19.00 | 19.00 | -1.55% | 1,201,019 |
| Sep 12, 2025 | 19.00 | 19.30 | 18.85 | 19.30 | 19.30 | 1.58% | 1,278,920 |
| Sep 11, 2025 | 18.85 | 19.05 | 18.60 | 19.00 | 19.00 | 0.80% | 1,060,631 |
| Sep 10, 2025 | 18.50 | 19.35 | 18.50 | 18.85 | 18.85 | 5.31% | 4,339,619 |
| Sep 9, 2025 | 18.20 | 18.20 | 17.85 | 17.90 | 17.90 | -1.65% | 415,333 |
| Sep 8, 2025 | 18.15 | 18.35 | 18.15 | 18.20 | 18.20 | - | 339,226 |
| Sep 5, 2025 | 18.30 | 18.35 | 17.95 | 18.20 | 18.20 | 0.55% | 403,752 |
| Sep 4, 2025 | 18.10 | 18.25 | 18.00 | 18.10 | 18.10 | 0.28% | 329,906 |
| Sep 3, 2025 | 18.05 | 18.40 | 18.00 | 18.05 | 18.05 | 1.12% | 596,169 |
| Sep 2, 2025 | 17.70 | 18.05 | 17.70 | 17.85 | 17.85 | 0.85% | 329,213 |
| Sep 1, 2025 | 17.85 | 18.05 | 17.70 | 17.70 | 17.70 | -0.56% | 317,233 |
| Aug 29, 2025 | 18.20 | 18.30 | 17.75 | 17.80 | 17.80 | -1.66% | 682,503 |
| Aug 28, 2025 | 18.20 | 18.40 | 17.95 | 18.10 | 18.10 | -1.36% | 760,742 |
| Aug 27, 2025 | 17.80 | 18.40 | 17.80 | 18.35 | 18.35 | 2.80% | 746,301 |
| Aug 26, 2025 | 17.90 | 18.20 | 17.80 | 17.85 | 17.85 | -0.56% | 339,621 |
| Aug 25, 2025 | 18.10 | 18.20 | 17.85 | 17.95 | 17.95 | - | 563,712 |
| Aug 22, 2025 | 18.00 | 18.10 | 17.80 | 17.95 | 17.95 | -0.83% | 628,755 |
| Aug 21, 2025 | 18.00 | 18.50 | 17.80 | 18.10 | 18.10 | 1.97% | 1,320,591 |
| Aug 20, 2025 | 17.75 | 17.80 | 17.45 | 17.75 | 17.75 | 1.14% | 713,664 |
| Aug 19, 2025 | 17.55 | 17.65 | 17.35 | 17.55 | 17.55 | -0.57% | 462,976 |
| Aug 18, 2025 | 17.45 | 17.65 | 17.35 | 17.65 | 17.65 | 1.15% | 573,875 |
| Aug 15, 2025 | 17.30 | 17.45 | 17.10 | 17.45 | 17.45 | 1.16% | 726,356 |
| Aug 14, 2025 | 16.90 | 17.30 | 16.70 | 17.25 | 17.25 | 3.60% | 743,826 |
| Aug 13, 2025 | 16.80 | 16.85 | 16.55 | 16.65 | 16.65 | -0.30% | 327,060 |