Yen Sun Technology Corporation (TPEX:6275)
Taiwan · Delayed Price · Currency is TWD 42.05
-0.20 (-0.47%)
Aug 12, 2025, 1:30 PM CST
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 41.50 | 42.50 | 41.50 | 42.05 | 42.05 | -0.47% | 125,284 |
| Aug 11, 2025 | 42.85 | 42.85 | 42.20 | 42.25 | 42.25 | -0.59% | 116,627 |
| Aug 8, 2025 | 42.05 | 42.95 | 41.80 | 42.50 | 42.50 | 0.71% | 160,469 |
| Aug 7, 2025 | 42.55 | 42.55 | 42.10 | 42.20 | 42.20 | - | 129,068 |
| Aug 6, 2025 | 42.65 | 42.65 | 42.20 | 42.20 | 42.20 | -1.97% | 156,755 |
| Aug 5, 2025 | 42.20 | 43.30 | 42.20 | 43.05 | 43.05 | -3.04% | 265,051 |
| Aug 4, 2025 | 44.40 | 44.75 | 43.80 | 44.40 | 42.14 | - | 316,188 |
| Aug 1, 2025 | 43.60 | 44.40 | 43.55 | 44.40 | 42.14 | 1.25% | 178,532 |
| Jul 31, 2025 | 43.80 | 44.00 | 43.65 | 43.85 | 41.62 | 0.23% | 137,330 |
| Jul 30, 2025 | 44.00 | 44.15 | 43.30 | 43.75 | 41.52 | 0.23% | 56,422 |
| Jul 29, 2025 | 45.00 | 45.00 | 43.50 | 43.65 | 41.43 | 0.11% | 191,177 |
| Jul 28, 2025 | 43.25 | 44.00 | 43.25 | 43.60 | 41.38 | 1.04% | 166,511 |
| Jul 25, 2025 | 43.70 | 43.70 | 43.00 | 43.15 | 40.95 | -0.80% | 106,425 |
| Jul 24, 2025 | 44.00 | 44.00 | 43.50 | 43.50 | 41.28 | -0.46% | 97,317 |
| Jul 23, 2025 | 43.90 | 44.00 | 43.05 | 43.70 | 41.47 | 1.86% | 73,836 |
| Jul 22, 2025 | 43.75 | 43.85 | 42.85 | 42.90 | 40.72 | -1.94% | 96,633 |
| Jul 21, 2025 | 44.00 | 44.10 | 43.60 | 43.75 | 41.52 | 0.11% | 93,404 |
| Jul 18, 2025 | 43.75 | 43.75 | 43.55 | 43.70 | 41.47 | 0.34% | 69,556 |
| Jul 17, 2025 | 43.50 | 43.95 | 43.45 | 43.55 | 41.33 | 0.23% | 159,059 |
| Jul 16, 2025 | 43.40 | 44.10 | 43.40 | 43.45 | 41.24 | 0.12% | 167,272 |
| Jul 15, 2025 | 43.30 | 43.60 | 43.05 | 43.40 | 41.19 | 0.35% | 181,671 |
| Jul 14, 2025 | 43.55 | 43.60 | 42.80 | 43.25 | 41.05 | 0.23% | 185,958 |
| Jul 11, 2025 | 41.65 | 43.15 | 41.65 | 43.15 | 40.95 | 4.86% | 320,430 |
| Jul 10, 2025 | 41.80 | 41.80 | 41.05 | 41.15 | 39.05 | -0.12% | 63,526 |
| Jul 9, 2025 | 40.70 | 41.50 | 40.55 | 41.20 | 39.10 | 2.11% | 29,137 |
| Jul 8, 2025 | 40.35 | 41.30 | 40.15 | 40.35 | 38.30 | -1.71% | 41,538 |
| Jul 7, 2025 | 41.30 | 41.60 | 41.00 | 41.05 | 38.96 | -0.61% | 50,340 |
| Jul 4, 2025 | 42.20 | 42.60 | 41.30 | 41.30 | 39.20 | -1.67% | 61,213 |
| Jul 3, 2025 | 42.35 | 42.35 | 41.70 | 42.00 | 39.86 | 0.72% | 59,522 |
| Jul 2, 2025 | 41.50 | 41.75 | 41.30 | 41.70 | 39.58 | 1.21% | 70,013 |
| Jul 1, 2025 | 41.10 | 41.90 | 41.10 | 41.20 | 39.10 | 0.24% | 86,272 |
| Jun 30, 2025 | 41.10 | 41.50 | 41.10 | 41.10 | 39.01 | -1.79% | 55,709 |
| Jun 27, 2025 | 42.45 | 42.45 | 41.25 | 41.85 | 39.72 | -0.48% | 51,867 |
| Jun 26, 2025 | 41.70 | 42.50 | 41.70 | 42.05 | 39.91 | 1.08% | 129,181 |
| Jun 25, 2025 | 41.95 | 42.20 | 41.60 | 41.60 | 39.48 | - | 56,749 |
| Jun 24, 2025 | 40.05 | 41.60 | 40.05 | 41.60 | 39.48 | 4.00% | 145,234 |
| Jun 23, 2025 | 38.75 | 40.30 | 38.75 | 40.00 | 37.96 | -1.23% | 98,464 |
| Jun 20, 2025 | 41.00 | 41.00 | 40.30 | 40.50 | 38.44 | -2.06% | 145,869 |
| Jun 19, 2025 | 41.65 | 41.95 | 41.25 | 41.35 | 39.24 | -1.78% | 107,253 |
| Jun 18, 2025 | 42.00 | 42.30 | 41.75 | 42.10 | 39.96 | - | 95,605 |
| Jun 17, 2025 | 42.95 | 43.00 | 42.00 | 42.10 | 39.96 | - | 77,123 |
| Jun 16, 2025 | 41.65 | 42.35 | 41.65 | 42.10 | 39.96 | -0.12% | 100,602 |
| Jun 13, 2025 | 42.90 | 44.00 | 42.15 | 42.15 | 40.00 | -1.75% | 382,981 |
| Jun 12, 2025 | 42.20 | 44.20 | 41.90 | 42.90 | 40.72 | 1.78% | 224,460 |
| Jun 11, 2025 | 41.70 | 42.20 | 41.50 | 42.15 | 40.00 | 1.08% | 142,130 |
| Jun 10, 2025 | 41.15 | 41.90 | 41.15 | 41.70 | 39.58 | 1.46% | 87,574 |
| Jun 9, 2025 | 41.80 | 41.90 | 40.85 | 41.10 | 39.01 | -0.96% | 185,623 |
| Jun 6, 2025 | 41.50 | 41.95 | 41.45 | 41.50 | 39.39 | 0.24% | 78,871 |
| Jun 5, 2025 | 43.00 | 43.15 | 41.40 | 41.40 | 39.29 | -2.59% | 100,359 |
| Jun 4, 2025 | 41.90 | 42.65 | 41.90 | 42.50 | 40.34 | 2.91% | 110,984 |