ScinoPharm Taiwan, Ltd. (TPE:1789)
Taiwan · Delayed Price · Currency is TWD 18.85
+0.95 (5.31%)
Sep 10, 2025, 1:35 PM CST
ScinoPharm Taiwan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 18.50 | 19.35 | 18.50 | 19.15 | - | 6.98% | 2,008,234 |
| Sep 9, 2025 | 18.20 | 18.20 | 17.85 | 17.90 | 17.90 | -1.65% | 414,764 |
| 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 |
| Aug 12, 2025 | 16.70 | 16.90 | 16.60 | 16.70 | 16.70 | 0.30% | 368,235 |
| Aug 11, 2025 | 16.75 | 16.85 | 16.55 | 16.65 | 16.65 | -1.48% | 608,726 |
| Aug 8, 2025 | 17.15 | 17.15 | 16.90 | 16.90 | 16.90 | -1.46% | 462,070 |
| Aug 7, 2025 | 17.35 | 17.40 | 17.15 | 17.15 | 17.15 | -1.44% | 488,034 |
| Aug 6, 2025 | 17.55 | 17.65 | 17.25 | 17.40 | 17.40 | -0.85% | 441,481 |
| Aug 5, 2025 | 17.00 | 17.80 | 17.00 | 17.55 | 17.55 | 3.24% | 1,161,202 |
| Aug 4, 2025 | 16.90 | 17.05 | 16.60 | 17.00 | 17.00 | 1.19% | 295,850 |
| Aug 1, 2025 | 16.50 | 16.80 | 16.40 | 16.80 | 16.80 | 0.30% | 279,617 |
| Jul 31, 2025 | 17.05 | 17.05 | 16.70 | 16.75 | 16.75 | -2.33% | 547,928 |
| Jul 30, 2025 | 17.00 | 17.15 | 16.90 | 17.15 | 17.15 | 0.59% | 243,953 |
| Jul 29, 2025 | 17.15 | 17.15 | 16.85 | 17.05 | 17.05 | -0.58% | 234,110 |
| Jul 28, 2025 | 17.10 | 17.15 | 16.95 | 17.15 | 17.15 | 0.29% | 287,282 |
| Jul 25, 2025 | 16.95 | 17.25 | 16.95 | 17.10 | 17.10 | - | 239,984 |
| Jul 24, 2025 | 17.30 | 17.30 | 16.95 | 17.10 | 17.10 | -0.29% | 247,320 |
| Jul 23, 2025 | 16.85 | 17.25 | 16.80 | 17.15 | 17.15 | 2.69% | 651,364 |
| Jul 22, 2025 | 16.90 | 17.00 | 16.65 | 16.70 | 16.70 | -1.18% | 338,582 |
| Jul 21, 2025 | 16.95 | 17.05 | 16.80 | 16.90 | 16.90 | - | 444,110 |
| Jul 18, 2025 | 17.10 | 17.10 | 16.80 | 16.90 | 16.90 | -0.29% | 227,002 |
| Jul 17, 2025 | 16.70 | 16.95 | 16.70 | 16.95 | 16.95 | 2.42% | 316,222 |
| Jul 16, 2025 | 16.45 | 16.75 | 16.45 | 16.55 | 16.55 | - | 254,253 |
| Jul 15, 2025 | 16.50 | 16.75 | 16.50 | 16.55 | 16.55 | - | 280,529 |
| Jul 14, 2025 | 17.00 | 17.00 | 16.50 | 16.55 | 16.55 | -1.49% | 328,203 |
| Jul 11, 2025 | 16.35 | 16.85 | 16.35 | 16.80 | 16.80 | 2.44% | 288,158 |
| Jul 10, 2025 | 16.25 | 16.55 | 16.25 | 16.40 | 16.40 | -0.30% | 220,646 |
| Jul 9, 2025 | 16.60 | 16.60 | 16.30 | 16.45 | 16.45 | -0.60% | 556,118 |
| Jul 8, 2025 | 16.75 | 16.75 | 16.50 | 16.55 | 16.55 | -1.49% | 574,477 |
| Jul 7, 2025 | 17.00 | 17.00 | 16.65 | 16.80 | 16.80 | -1.18% | 214,305 |
| Jul 4, 2025 | 17.10 | 17.10 | 16.85 | 17.00 | 17.00 | -0.29% | 256,220 |
| Jul 3, 2025 | 17.10 | 17.30 | 17.00 | 17.05 | 17.05 | -1.45% | 382,059 |