SynCore Biotechnology Co.,Ltd (TPEX:4192)
Taiwan · Delayed Price · Currency is TWD 24.00
-0.40 (-1.64%)
Jan 22, 2026, 1:10 PM CST
TPEX:4192 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 25.75 | 25.75 | 24.40 | 24.40 | 24.40 | 0.21% | 11,922 |
| Jan 20, 2026 | 24.50 | 24.50 | 24.35 | 24.35 | 24.35 | 0.41% | 6,749 |
| Jan 19, 2026 | 24.50 | 24.85 | 24.20 | 24.25 | 24.25 | -1.02% | 11,403 |
| Jan 16, 2026 | 24.60 | 24.60 | 24.30 | 24.50 | 24.50 | -0.41% | 12,444 |
| Jan 15, 2026 | 24.65 | 24.65 | 24.00 | 24.60 | 24.60 | -0.20% | 12,244 |
| Jan 14, 2026 | 24.10 | 24.65 | 24.05 | 24.65 | 24.65 | 2.07% | 7,859 |
| Jan 13, 2026 | 24.20 | 24.20 | 24.15 | 24.15 | 24.15 | -0.21% | 9,002 |
| Jan 12, 2026 | 24.45 | 24.50 | 24.15 | 24.20 | 24.20 | -1.22% | 6,252 |
| Jan 9, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 13,985 |
| Jan 8, 2026 | 25.10 | 25.10 | 24.20 | 24.50 | 24.50 | 2.08% | 9,899 |
| Jan 7, 2026 | 24.00 | 24.15 | 23.90 | 24.00 | 24.00 | -1.03% | 19,564 |
| Jan 6, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | 11,248 |
| Jan 5, 2026 | 24.65 | 24.65 | 24.25 | 24.25 | 24.25 | -2.61% | 12,838 |
| Jan 2, 2026 | 24.70 | 24.90 | 24.70 | 24.90 | 24.90 | - | 7,612 |
| Dec 31, 2025 | 24.60 | 24.90 | 24.50 | 24.90 | 24.90 | 1.22% | 10,356 |
| Dec 30, 2025 | 24.60 | 24.60 | 24.50 | 24.60 | 24.60 | -1.60% | 22,307 |
| Dec 29, 2025 | 24.55 | 25.25 | 24.55 | 25.00 | 25.00 | -1.38% | 6,940 |
| Dec 23, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.59% | 1,040 |
| Dec 19, 2025 | 24.65 | 25.95 | 24.65 | 25.50 | 25.50 | -1.35% | 5,744 |
| Dec 16, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | 2,252 |
| Dec 15, 2025 | 25.50 | 25.85 | 25.50 | 25.85 | 25.85 | 0.19% | 6,226 |
| Dec 10, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 2,163 |
| Dec 9, 2025 | 25.35 | 25.80 | 25.35 | 25.80 | 25.80 | 0.19% | 5,997 |
| Dec 8, 2025 | 25.85 | 25.85 | 25.10 | 25.75 | 25.75 | -0.39% | 8,670 |
| Dec 5, 2025 | 25.30 | 25.85 | 25.10 | 25.85 | 25.85 | -0.39% | 4,027 |
| Dec 4, 2025 | 25.40 | 25.95 | 25.15 | 25.95 | 25.95 | 2.17% | 9,796 |
| Dec 3, 2025 | 24.85 | 25.40 | 24.85 | 25.40 | 25.40 | -4.15% | 15,793 |
| Dec 2, 2025 | 26.45 | 26.50 | 26.45 | 26.50 | 26.50 | 0.19% | 2,566 |
| Dec 1, 2025 | 26.45 | 26.45 | 26.00 | 26.45 | 26.45 | - | 4,068 |
| Nov 28, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 1.73% | 1,914 |
| Nov 27, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1,722 |
| Nov 26, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.36% | 3,214 |
| Nov 25, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.59% | 2,000 |
| Nov 24, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -3.59% | 1,005 |
| Nov 21, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 6.01% | 1,812 |
| Nov 20, 2025 | 24.50 | 24.95 | 24.45 | 24.95 | 24.95 | 0.40% | 7,861 |
| Nov 19, 2025 | 24.20 | 24.85 | 24.00 | 24.85 | 24.85 | -0.60% | 13,054 |
| Nov 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.53% | 2,217 |
| Nov 17, 2025 | 25.60 | 25.65 | 24.80 | 25.65 | 25.65 | 0.20% | 7,619 |
| Nov 14, 2025 | 25.00 | 25.60 | 24.00 | 25.60 | 25.60 | 0.39% | 52,222 |
| Nov 13, 2025 | 25.90 | 25.90 | 24.05 | 25.50 | 25.50 | -4.49% | 50,931 |
| Nov 12, 2025 | 25.80 | 26.70 | 25.80 | 26.70 | 26.70 | 0.19% | 9,417 |
| Nov 11, 2025 | 26.05 | 26.75 | 26.05 | 26.65 | 26.65 | 2.30% | 10,326 |
| Nov 10, 2025 | 26.10 | 26.20 | 25.60 | 26.05 | 26.05 | 2.76% | 21,180 |
| Nov 7, 2025 | 25.85 | 25.85 | 25.35 | 25.35 | 25.35 | -4.88% | 14,001 |
| Nov 6, 2025 | 26.50 | 26.65 | 26.50 | 26.65 | 26.65 | -1.66% | 3,123 |
| Nov 5, 2025 | 27.80 | 27.80 | 27.10 | 27.10 | 27.10 | 0.74% | 2,934 |
| Nov 4, 2025 | 26.50 | 26.90 | 26.50 | 26.90 | 26.90 | -0.55% | 3,086 |
| Nov 3, 2025 | 28.80 | 28.80 | 26.40 | 27.05 | 27.05 | -2.87% | 9,207 |
| Oct 31, 2025 | 26.35 | 28.30 | 26.35 | 27.85 | 27.85 | 4.11% | 11,018 |