ScinoPharm Taiwan, Ltd. (TPE:1789)
Taiwan · Delayed Price · Currency is TWD 17.75
+0.05 (0.28%)
Dec 3, 2025, 1:35 PM CST
ScinoPharm Taiwan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 17.70 | 17.85 | 17.70 | 17.75 | - | 0.28% | 150,242 |
| Dec 2, 2025 | 17.70 | 17.80 | 17.60 | 17.70 | 17.70 | - | 170,727 |
| Dec 1, 2025 | 17.70 | 17.95 | 17.65 | 17.70 | 17.70 | 0.28% | 413,546 |
| Nov 28, 2025 | 17.45 | 17.75 | 17.45 | 17.65 | 17.65 | 0.57% | 339,089 |
| Nov 27, 2025 | 17.50 | 17.65 | 17.40 | 17.55 | 17.55 | -0.28% | 256,083 |
| Nov 26, 2025 | 17.35 | 17.85 | 17.35 | 17.60 | 17.60 | 1.44% | 701,928 |
| Nov 25, 2025 | 17.25 | 17.40 | 17.25 | 17.35 | 17.35 | 0.87% | 270,785 |
| Nov 24, 2025 | 17.20 | 17.20 | 17.00 | 17.20 | 17.20 | 1.47% | 331,888 |
| Nov 21, 2025 | 17.00 | 17.10 | 16.85 | 16.95 | 16.95 | -0.59% | 556,810 |
| Nov 20, 2025 | 17.10 | 17.25 | 17.00 | 17.05 | 17.05 | 0.29% | 397,048 |
| Nov 19, 2025 | 17.20 | 17.25 | 16.90 | 17.00 | 17.00 | - | 292,955 |
| Nov 18, 2025 | 17.20 | 17.20 | 16.95 | 17.00 | 17.00 | -1.45% | 587,824 |
| Nov 17, 2025 | 17.55 | 17.70 | 17.25 | 17.25 | 17.25 | -2.27% | 757,749 |
| Nov 14, 2025 | 17.55 | 17.95 | 17.55 | 17.65 | 17.65 | - | 892,573 |
| Nov 13, 2025 | 17.70 | 17.90 | 17.55 | 17.65 | 17.65 | -0.56% | 843,706 |
| Nov 12, 2025 | 17.45 | 17.80 | 17.45 | 17.75 | 17.75 | 1.72% | 764,799 |
| Nov 11, 2025 | 17.25 | 17.50 | 17.25 | 17.45 | 17.45 | 0.87% | 605,199 |
| Nov 10, 2025 | 17.20 | 17.45 | 17.05 | 17.30 | 17.30 | 1.76% | 444,986 |
| Nov 7, 2025 | 17.30 | 17.30 | 16.95 | 17.00 | 17.00 | -2.02% | 675,845 |
| Nov 6, 2025 | 17.25 | 17.35 | 17.10 | 17.35 | 17.35 | 1.76% | 402,341 |
| Nov 5, 2025 | 17.35 | 17.35 | 17.00 | 17.05 | 17.05 | -1.73% | 664,220 |
| Nov 4, 2025 | 17.30 | 17.50 | 17.30 | 17.35 | 17.35 | -0.29% | 437,522 |
| Nov 3, 2025 | 17.60 | 17.75 | 17.35 | 17.40 | 17.40 | -0.85% | 542,232 |
| Oct 31, 2025 | 17.55 | 17.70 | 17.55 | 17.55 | 17.55 | -0.28% | 522,126 |
| Oct 30, 2025 | 17.80 | 17.85 | 17.55 | 17.60 | 17.60 | -1.40% | 743,000 |
| Oct 29, 2025 | 18.10 | 18.10 | 17.75 | 17.85 | 17.85 | -1.11% | 933,560 |
| Oct 28, 2025 | 18.55 | 18.55 | 18.05 | 18.05 | 18.05 | -1.63% | 574,334 |
| Oct 27, 2025 | 18.55 | 18.65 | 18.30 | 18.35 | 18.35 | -0.54% | 556,652 |
| Oct 23, 2025 | 18.45 | 18.70 | 18.40 | 18.45 | 18.45 | - | 694,086 |
| 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 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 |