Sinew Pharma Inc. (TPEX:6634)
Taiwan · Delayed Price · Currency is TWD 69.90
-1.40 (-1.96%)
At close: Jul 9, 2026
Sinew Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 62.00 | 70.60 | 62.00 | 68.20 | 68.20 | 6.56% | 422,853 |
| May 15, 2026 | 76.30 | 77.60 | 59.20 | 64.00 | 64.00 | -15.90% | 1,293,178 |
| May 14, 2026 | 80.00 | 85.00 | 72.40 | 76.10 | 76.10 | -4.76% | 915,233 |
| May 13, 2026 | 66.00 | 80.50 | 64.00 | 79.90 | 79.90 | 20.51% | 1,166,655 |
| May 12, 2026 | 56.40 | 66.30 | 56.00 | 66.30 | 66.30 | 17.55% | 749,995 |
| May 11, 2026 | 55.00 | 58.90 | 54.80 | 56.40 | 56.40 | 3.11% | 558,331 |
| May 8, 2026 | 52.20 | 56.70 | 52.10 | 54.70 | 54.70 | 4.79% | 597,491 |
| May 7, 2026 | 49.20 | 53.00 | 49.05 | 52.20 | 52.20 | 6.21% | 356,833 |
| May 6, 2026 | 52.30 | 53.50 | 47.80 | 49.15 | 49.15 | -6.02% | 341,440 |
| May 5, 2026 | 51.00 | 52.70 | 47.20 | 52.30 | 52.30 | 5.23% | 428,036 |
| May 4, 2026 | 39.00 | 49.95 | 38.95 | 49.70 | 49.70 | 27.60% | 584,451 |
| Apr 30, 2026 | 37.45 | 38.95 | 37.00 | 38.95 | 38.95 | 6.57% | 182,838 |
| Apr 29, 2026 | 35.00 | 37.65 | 34.85 | 36.55 | 36.55 | 4.43% | 71,881 |