Sinew Pharma Inc. (TPEX:6634)
Taiwan · Delayed Price · Currency is TWD 48.80
-1.30 (-2.59%)
Sep 4, 2025, 1:56 PM CST
Sinew Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |