Sinew Pharma Inc. (TPEX:6634)
Taiwan · Delayed Price · Currency is TWD 48.00
0.00 (0.00%)
Aug 12, 2025, 12:53 PM CST
Sinew Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 48.00 | 48.20 | 47.00 | 48.00 | 48.00 | - | 26,960 |
| 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 |
| Jul 30, 2025 | 50.90 | 50.90 | 49.85 | 50.70 | 50.70 | -0.20% | 2,121 |
| Jul 29, 2025 | 52.20 | 52.20 | 49.70 | 50.80 | 50.80 | -2.68% | 48,514 |
| Jul 28, 2025 | 52.60 | 52.60 | 51.00 | 52.20 | 52.20 | -0.38% | 44,363 |
| Jul 25, 2025 | 50.50 | 52.50 | 49.85 | 52.40 | 52.40 | 3.76% | 55,203 |
| Jul 24, 2025 | 50.50 | 50.70 | 49.75 | 50.50 | 50.50 | 1.00% | 13,270 |
| Jul 23, 2025 | 50.00 | 51.00 | 49.85 | 50.00 | 50.00 | - | 2,000 |
| Jul 22, 2025 | 50.20 | 50.20 | 49.55 | 50.00 | 50.00 | -0.40% | 18,250 |
| Jul 21, 2025 | 50.40 | 50.60 | 49.35 | 50.20 | 50.20 | -0.40% | 9,020 |
| Jul 18, 2025 | 50.20 | 51.00 | 49.45 | 50.40 | 50.40 | 0.40% | 51,900 |
| Jul 17, 2025 | 50.20 | 50.20 | 48.85 | 50.20 | 50.20 | - | 4,170 |
| Jul 16, 2025 | 49.80 | 50.20 | 48.80 | 50.20 | 50.20 | 0.80% | 17,802 |
| Jul 15, 2025 | 51.00 | 51.00 | 49.00 | 49.80 | 49.80 | -2.35% | 26,697 |
| Jul 14, 2025 | 47.90 | 51.00 | 47.75 | 51.00 | 51.00 | 6.25% | 78,160 |
| Jul 11, 2025 | 48.50 | 48.50 | 47.60 | 48.00 | 48.00 | - | 67,683 |
| Jul 10, 2025 | 49.15 | 49.15 | 47.95 | 48.00 | 48.00 | -2.24% | 31,920 |
| Jul 9, 2025 | 49.85 | 49.85 | 48.55 | 49.10 | 49.10 | -1.50% | 12,940 |
| Jul 8, 2025 | 49.85 | 49.85 | 49.00 | 49.85 | 49.85 | 0.20% | 25,620 |
| Jul 7, 2025 | 50.00 | 50.00 | 48.85 | 49.75 | 49.75 | -0.50% | 24,600 |
| Jul 4, 2025 | 50.00 | 50.20 | 48.85 | 50.00 | 50.00 | -0.60% | 6,360 |
| Jul 3, 2025 | 49.60 | 50.50 | 48.85 | 50.30 | 50.30 | 1.41% | 8,049 |
| Jul 2, 2025 | 49.15 | 51.00 | 48.95 | 49.60 | 49.60 | 1.02% | 36,980 |
| Jul 1, 2025 | 49.95 | 49.95 | 49.05 | 49.10 | 49.10 | -1.60% | 20,142 |
| Jun 30, 2025 | 50.00 | 50.00 | 49.35 | 49.90 | 49.90 | -0.20% | 10,791 |
| Jun 27, 2025 | 50.50 | 50.50 | 49.35 | 50.00 | 50.00 | -0.99% | 1,120 |
| Jun 26, 2025 | 49.80 | 51.50 | 49.50 | 50.50 | 50.50 | 1.61% | 11,150 |
| Jun 25, 2025 | 51.10 | 51.10 | 49.40 | 49.70 | 49.70 | -2.36% | 54,609 |
| Jun 24, 2025 | 53.10 | 53.10 | 50.50 | 50.90 | 50.90 | -3.05% | 44,245 |
| Jun 23, 2025 | 51.30 | 54.70 | 51.30 | 52.50 | 52.50 | 2.14% | 122,190 |
| Jun 20, 2025 | 52.20 | 52.20 | 50.30 | 51.40 | 51.40 | -1.53% | 55,560 |
| Jun 19, 2025 | 51.70 | 52.60 | 51.30 | 52.20 | 52.20 | 1.36% | 16,614 |
| Jun 18, 2025 | 51.90 | 52.50 | 51.30 | 51.50 | 51.50 | -0.39% | 59,522 |
| Jun 17, 2025 | 52.60 | 52.60 | 51.20 | 51.70 | 51.70 | -0.96% | 32,920 |
| Jun 16, 2025 | 50.50 | 53.20 | 50.10 | 52.20 | 52.20 | 3.16% | 92,856 |
| Jun 13, 2025 | 50.00 | 51.80 | 49.50 | 50.60 | 50.60 | 1.20% | 47,402 |
| Jun 12, 2025 | 49.15 | 50.00 | 48.50 | 50.00 | 50.00 | 1.73% | 18,985 |
| Jun 11, 2025 | 50.00 | 50.00 | 48.85 | 49.15 | 49.15 | -1.11% | 33,231 |
| Jun 10, 2025 | 50.10 | 50.10 | 49.05 | 49.70 | 49.70 | -0.80% | 30,510 |
| Jun 9, 2025 | 50.00 | 50.10 | 49.35 | 50.10 | 50.10 | 0.20% | 14,460 |
| Jun 6, 2025 | 50.30 | 50.30 | 49.40 | 50.00 | 50.00 | -0.60% | 27,640 |
| Jun 5, 2025 | 50.70 | 51.00 | 49.85 | 50.30 | 50.30 | -0.79% | 21,180 |
| Jun 4, 2025 | 50.20 | 51.00 | 50.00 | 50.70 | 50.70 | 1.20% | 37,255 |