Sinew Pharma Inc. (TPEX:6634)
Taiwan · Delayed Price · Currency is TWD 55.00
-2.50 (-4.35%)
Jul 29, 2026, 1:55 PM CST
Sinew Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 58.00 | 60.00 | 53.10 | 55.40 | 55.40 | -3.65% | 141,219 |
| Jul 28, 2026 | 61.00 | 61.00 | 55.90 | 57.50 | 57.50 | -5.58% | 137,220 |
| Jul 27, 2026 | 61.00 | 62.10 | 59.40 | 60.90 | 60.90 | 0.50% | 86,001 |
| Jul 24, 2026 | 62.00 | 62.00 | 59.10 | 60.60 | 60.60 | -2.10% | 47,715 |
| Jul 23, 2026 | 62.00 | 63.00 | 60.50 | 61.90 | 61.90 | -0.16% | 55,334 |
| Jul 22, 2026 | 61.90 | 62.70 | 60.80 | 62.00 | 62.00 | 0.16% | 74,529 |
| Jul 21, 2026 | 63.40 | 63.40 | 59.90 | 61.90 | 61.90 | -2.21% | 133,359 |
| Jul 20, 2026 | 66.00 | 66.20 | 60.80 | 63.30 | 63.30 | -3.51% | 127,161 |
| Jul 17, 2026 | 68.00 | 68.30 | 63.70 | 65.60 | 65.60 | -3.81% | 167,303 |
| Jul 16, 2026 | 68.30 | 68.40 | 65.30 | 68.20 | 68.20 | 1.04% | 72,266 |
| Jul 15, 2026 | 65.20 | 68.40 | 65.20 | 67.50 | 67.50 | 3.53% | 114,568 |
| Jul 14, 2026 | 65.20 | 66.00 | 62.40 | 65.20 | 65.20 | - | 145,475 |
| Jul 13, 2026 | 68.80 | 69.10 | 62.00 | 65.20 | 65.20 | -5.23% | 194,274 |
| Jul 9, 2026 | 72.00 | 73.50 | 67.10 | 68.80 | 68.80 | -3.51% | 162,057 |
| Jul 8, 2026 | 67.00 | 71.30 | 65.50 | 71.30 | 71.30 | 8.03% | 164,952 |
| Jul 7, 2026 | 69.50 | 69.50 | 64.10 | 66.00 | 66.00 | -5.17% | 179,046 |
| Jul 6, 2026 | 68.50 | 70.90 | 67.60 | 69.60 | 69.60 | 1.75% | 140,686 |
| Jul 3, 2026 | 69.20 | 69.90 | 67.00 | 68.40 | 68.40 | -1.16% | 67,266 |
| Jul 2, 2026 | 71.30 | 71.30 | 67.00 | 69.20 | 69.20 | -2.95% | 94,405 |
| Jul 1, 2026 | 73.10 | 73.50 | 68.50 | 71.30 | 71.30 | -1.93% | 183,069 |
| Jun 30, 2026 | 72.60 | 76.30 | 70.50 | 72.70 | 72.70 | 0.55% | 288,057 |
| Jun 29, 2026 | 74.80 | 75.70 | 68.70 | 72.30 | 72.30 | -3.34% | 331,100 |
| Jun 26, 2026 | 78.00 | 81.50 | 71.70 | 74.80 | 74.80 | -5.20% | 986,325 |
| Jun 25, 2026 | 63.10 | 78.90 | 63.10 | 78.90 | 78.90 | 25.24% | 948,506 |
| Jun 24, 2026 | 59.50 | 63.00 | 59.20 | 63.00 | 63.00 | 5.18% | 157,165 |
| Jun 23, 2026 | 63.30 | 65.20 | 57.60 | 59.90 | 59.90 | -5.52% | 184,566 |
| Jun 22, 2026 | 64.50 | 64.60 | 62.60 | 63.40 | 63.40 | -1.55% | 130,980 |
| Jun 18, 2026 | 61.20 | 67.20 | 61.20 | 64.40 | 64.40 | 5.40% | 190,649 |
| Jun 17, 2026 | 62.80 | 64.00 | 60.00 | 61.10 | 61.10 | -4.53% | 222,566 |
| Jun 16, 2026 | 66.10 | 68.50 | 63.10 | 64.00 | 64.00 | -2.88% | 139,692 |
| Jun 15, 2026 | 55.40 | 69.40 | 55.40 | 65.90 | 65.90 | 18.95% | 249,693 |
| Jun 12, 2026 | 55.90 | 56.00 | 54.60 | 55.40 | 55.40 | -1.07% | 89,486 |
| Jun 11, 2026 | 54.10 | 56.00 | 52.50 | 56.00 | 56.00 | 3.32% | 210,075 |
| Jun 10, 2026 | 56.00 | 56.50 | 52.80 | 54.20 | 54.20 | -3.56% | 210,978 |
| Jun 9, 2026 | 57.20 | 57.20 | 55.00 | 56.20 | 56.20 | 0.36% | 141,307 |
| Jun 8, 2026 | 55.50 | 57.00 | 54.80 | 56.00 | 56.00 | -2.44% | 277,973 |
| Jun 5, 2026 | 60.80 | 62.00 | 57.00 | 57.40 | 57.40 | -7.42% | 202,847 |
| Jun 4, 2026 | 62.20 | 64.00 | 61.00 | 62.00 | 62.00 | -0.32% | 158,525 |
| Jun 3, 2026 | 63.70 | 64.40 | 61.50 | 62.20 | 62.20 | -3.86% | 223,665 |
| Jun 2, 2026 | 67.00 | 67.00 | 63.80 | 64.70 | 64.70 | -3.43% | 179,715 |
| Jun 1, 2026 | 68.00 | 68.00 | 64.70 | 67.00 | 67.00 | - | 177,807 |
| May 29, 2026 | 68.00 | 69.30 | 65.80 | 67.00 | 67.00 | 0.15% | 104,346 |
| May 28, 2026 | 69.00 | 69.00 | 65.70 | 66.90 | 66.90 | -1.91% | 177,295 |
| May 27, 2026 | 67.80 | 71.10 | 66.50 | 68.20 | 68.20 | 0.74% | 163,492 |
| May 26, 2026 | 68.80 | 69.40 | 66.50 | 67.70 | 67.70 | -0.88% | 144,589 |
| May 25, 2026 | 63.60 | 69.70 | 63.50 | 68.30 | 68.30 | 7.56% | 224,745 |
| May 22, 2026 | 65.50 | 65.60 | 60.90 | 63.50 | 63.50 | -3.05% | 270,962 |
| May 21, 2026 | 66.30 | 66.30 | 64.80 | 65.50 | 65.50 | 0.77% | 148,922 |
| May 20, 2026 | 66.10 | 68.30 | 64.00 | 65.00 | 65.00 | -1.07% | 99,937 |
| May 19, 2026 | 68.00 | 68.00 | 64.50 | 65.70 | 65.70 | -3.67% | 149,779 |