Sinew Pharma Inc. (TPEX:6634)
Taiwan · Delayed Price · Currency is TWD 45.65
-0.80 (-1.72%)
Oct 9, 2025, 2:50 PM CST
Sinew Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 46.50 | 46.50 | 44.85 | 45.65 | 45.65 | -1.72% | 10,070 |
| Oct 8, 2025 | 46.25 | 46.45 | 44.35 | 46.45 | 46.45 | 0.43% | 33,424 |
| Oct 7, 2025 | 47.30 | 47.30 | 45.40 | 46.25 | 46.25 | -0.43% | 24,000 |
| Oct 3, 2025 | 47.35 | 47.35 | 46.00 | 46.45 | 46.45 | -1.17% | 28,939 |
| Oct 2, 2025 | 48.15 | 48.30 | 46.00 | 47.00 | 47.00 | -2.39% | 58,872 |
| Oct 1, 2025 | 48.20 | 48.40 | 46.85 | 48.15 | 48.15 | 0.94% | 87,561 |
| Sep 30, 2025 | 47.60 | 47.80 | 46.70 | 47.70 | 47.70 | 0.63% | 92,043 |
| Sep 29, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.32% | - |
| Sep 26, 2025 | 47.65 | 49.45 | 46.85 | 47.55 | 47.55 | -0.21% | 70,610 |
| Sep 25, 2025 | 48.15 | 48.15 | 46.55 | 47.65 | 47.65 | -1.04% | 31,100 |
| Sep 24, 2025 | 46.15 | 48.40 | 46.00 | 48.15 | 48.15 | 4.33% | 76,811 |
| Sep 23, 2025 | 46.35 | 46.35 | 45.00 | 46.15 | 46.15 | -0.43% | 25,468 |
| Sep 22, 2025 | 46.40 | 46.40 | 44.85 | 46.35 | 46.35 | -0.22% | 13,595 |
| Sep 19, 2025 | 45.65 | 46.50 | 44.90 | 46.45 | 46.45 | 1.75% | 6,390 |
| Sep 18, 2025 | 46.65 | 46.65 | 44.75 | 45.65 | 45.65 | -2.14% | 26,860 |
| Sep 17, 2025 | 48.15 | 48.15 | 44.05 | 46.65 | 46.65 | -3.12% | 147,852 |
| Sep 16, 2025 | 46.00 | 49.15 | 45.85 | 48.15 | 48.15 | 4.67% | 132,121 |
| Sep 15, 2025 | 46.10 | 46.15 | 45.55 | 46.00 | 46.00 | - | 44,020 |
| Sep 12, 2025 | 46.50 | 47.10 | 45.00 | 46.00 | 46.00 | 0.11% | 77,260 |
| Sep 11, 2025 | 47.00 | 47.10 | 45.60 | 45.95 | 45.95 | -2.13% | 40,910 |
| Sep 10, 2025 | 47.95 | 47.95 | 45.50 | 46.95 | 46.95 | -1.78% | 90,590 |
| Sep 9, 2025 | 48.45 | 48.45 | 46.85 | 47.80 | 47.80 | -1.34% | 36,300 |
| Sep 8, 2025 | 47.15 | 48.50 | 46.35 | 48.45 | 48.45 | 2.76% | 48,931 |
| Sep 5, 2025 | 49.00 | 49.00 | 46.85 | 47.15 | 47.15 | -3.68% | 95,081 |
| Sep 4, 2025 | 50.10 | 50.10 | 48.35 | 48.95 | 48.95 | -2.30% | 47,867 |
| Sep 3, 2025 | 50.50 | 50.50 | 48.30 | 50.10 | 50.10 | -0.79% | 6,860 |
| Sep 2, 2025 | 50.00 | 50.90 | 48.30 | 50.50 | 50.50 | 2.64% | 48,749 |
| Sep 1, 2025 | 47.65 | 50.00 | 47.65 | 49.20 | 49.20 | 3.25% | 129,758 |
| Aug 29, 2025 | 47.70 | 48.35 | 47.05 | 47.65 | 47.65 | 0.32% | 23,230 |
| Aug 28, 2025 | 48.15 | 48.30 | 47.35 | 47.50 | 47.50 | -1.35% | 40,415 |
| Aug 27, 2025 | 48.00 | 48.20 | 46.15 | 48.15 | 48.15 | 1.05% | 59,138 |
| Aug 26, 2025 | 48.00 | 48.50 | 46.30 | 47.65 | 47.65 | -0.73% | 50,920 |
| Aug 25, 2025 | 48.15 | 48.95 | 46.65 | 48.00 | 48.00 | - | 77,428 |
| Aug 22, 2025 | 46.75 | 48.20 | 46.75 | 48.00 | 48.00 | - | 18,140 |
| Aug 21, 2025 | 47.00 | 48.15 | 45.70 | 48.00 | 48.00 | 2.24% | 26,620 |
| Aug 20, 2025 | 48.00 | 48.00 | 45.80 | 46.95 | 46.95 | -2.09% | 76,982 |
| Aug 19, 2025 | 48.65 | 48.65 | 46.85 | 47.95 | 47.95 | -1.13% | 45,019 |
| Aug 18, 2025 | 48.05 | 50.20 | 48.00 | 48.50 | 48.50 | 1.04% | 30,227 |
| Aug 15, 2025 | 48.65 | 49.00 | 46.85 | 48.00 | 48.00 | -1.34% | 35,074 |
| Aug 14, 2025 | 50.20 | 50.20 | 47.85 | 48.65 | 48.65 | -3.28% | 70,519 |
| Aug 13, 2025 | 48.00 | 50.30 | 46.80 | 50.30 | 50.30 | 4.79% | 30,160 |
| Aug 12, 2025 | 48.00 | 48.20 | 46.70 | 48.00 | 48.00 | - | 28,970 |
| Aug 11, 2025 | 52.00 | 52.00 | 45.90 | 48.00 | 48.00 | -7.69% | 183,633 |
| Aug 8, 2025 | 53.40 | 53.40 | 50.80 | 52.00 | 52.00 | -2.80% | 25,203 |
| Aug 7, 2025 | 52.30 | 54.00 | 52.30 | 53.50 | 53.50 | 0.75% | 9,790 |
| Aug 6, 2025 | 54.00 | 56.30 | 52.90 | 53.10 | 53.10 | -2.75% | 62,146 |
| Aug 5, 2025 | 52.00 | 56.50 | 51.30 | 54.60 | 54.60 | 5.61% | 266,836 |
| Aug 4, 2025 | 51.20 | 52.00 | 50.10 | 51.70 | 51.70 | 0.98% | 94,808 |
| Aug 1, 2025 | 50.30 | 51.20 | 50.00 | 51.20 | 51.20 | 1.79% | 28,853 |
| Jul 31, 2025 | 50.70 | 50.70 | 49.35 | 50.30 | 50.30 | -0.79% | 19,593 |