Syngen Biotech Co.,Ltd. (TPEX:8279)
Taiwan · Delayed Price · Currency is TWD 120.50
+1.50 (1.24%)
Sep 16, 2025, 1:30 PM CST
Syngen Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 120.50 | 122.00 | 120.50 | 120.50 | 120.50 | - | 15,218 |
| Sep 15, 2025 | 121.50 | 121.50 | 120.00 | 120.50 | 120.50 | -0.82% | 18,017 |
| Sep 12, 2025 | 120.00 | 121.50 | 119.00 | 121.50 | 121.50 | 1.25% | 37,052 |
| Sep 11, 2025 | 121.50 | 121.50 | 120.00 | 120.00 | 120.00 | -1.64% | 49,252 |
| Sep 10, 2025 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | -0.81% | 45,550 |
| Sep 9, 2025 | 123.50 | 123.50 | 121.00 | 123.00 | 123.00 | -0.40% | 63,538 |
| Sep 8, 2025 | 121.50 | 123.50 | 121.50 | 123.50 | 123.50 | 0.82% | 15,386 |
| Sep 5, 2025 | 123.00 | 123.50 | 122.50 | 122.50 | 122.50 | 0.41% | 18,124 |
| Sep 4, 2025 | 121.00 | 122.50 | 121.00 | 122.00 | 122.00 | 0.83% | 17,391 |
| Sep 3, 2025 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 0.41% | 14,464 |
| Sep 2, 2025 | 120.00 | 121.00 | 119.50 | 120.50 | 120.50 | -0.41% | 18,082 |
| Sep 1, 2025 | 121.00 | 121.50 | 119.50 | 121.00 | 121.00 | - | 74,344 |
| Aug 29, 2025 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | -2.42% | 79,881 |
| Aug 28, 2025 | 122.50 | 124.00 | 122.50 | 124.00 | 124.00 | 0.81% | 35,320 |
| Aug 27, 2025 | 123.00 | 124.00 | 122.50 | 123.00 | 123.00 | - | 90,658 |
| Aug 26, 2025 | 122.50 | 123.50 | 122.50 | 123.00 | 123.00 | -0.40% | 38,618 |
| Aug 25, 2025 | 126.00 | 126.00 | 123.00 | 123.50 | 123.50 | -1.20% | 92,113 |
| Aug 22, 2025 | 124.00 | 126.50 | 122.50 | 125.00 | 125.00 | 0.81% | 90,459 |
| Aug 21, 2025 | 123.50 | 124.50 | 123.50 | 124.00 | 124.00 | 1.22% | 15,653 |
| Aug 20, 2025 | 122.00 | 123.50 | 121.50 | 122.50 | 122.50 | -1.21% | 41,443 |
| Aug 19, 2025 | 126.50 | 126.50 | 123.00 | 124.00 | 124.00 | -3.13% | 62,004 |
| Aug 18, 2025 | 128.00 | 129.00 | 126.50 | 128.00 | 128.00 | -1.54% | 61,119 |
| Aug 15, 2025 | 124.50 | 130.00 | 124.00 | 130.00 | 130.00 | 5.26% | 88,290 |
| Aug 14, 2025 | 119.50 | 123.50 | 119.00 | 123.50 | 123.50 | 3.35% | 81,593 |
| Aug 13, 2025 | 119.00 | 119.50 | 118.00 | 119.50 | 119.50 | 0.42% | 44,194 |
| Aug 12, 2025 | 120.00 | 120.50 | 117.00 | 119.00 | 119.00 | -1.24% | 71,904 |
| Aug 11, 2025 | 118.50 | 120.50 | 118.50 | 120.50 | 120.50 | -0.41% | 35,608 |
| Aug 8, 2025 | 119.00 | 121.50 | 119.00 | 121.00 | 121.00 | 1.68% | 67,040 |
| Aug 7, 2025 | 121.00 | 121.00 | 117.50 | 119.00 | 119.00 | -2.06% | 68,249 |
| Aug 6, 2025 | 121.50 | 122.00 | 120.50 | 121.50 | 121.50 | -1.22% | 39,617 |
| Aug 5, 2025 | 124.00 | 124.00 | 120.50 | 123.00 | 123.00 | -0.81% | 86,489 |
| Aug 4, 2025 | 119.50 | 124.00 | 118.50 | 124.00 | 124.00 | 2.90% | 106,591 |
| Aug 1, 2025 | 116.50 | 121.50 | 116.50 | 120.50 | 120.50 | 2.99% | 61,270 |
| Jul 31, 2025 | 124.00 | 124.00 | 116.50 | 117.00 | 117.00 | -5.26% | 270,164 |
| Jul 30, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 9.78% | 134,116 |
| Jul 29, 2025 | 113.00 | 113.50 | 111.00 | 112.50 | 112.50 | -0.44% | 51,349 |
| Jul 28, 2025 | 112.50 | 113.00 | 112.50 | 113.00 | 113.00 | - | 20,360 |
| Jul 25, 2025 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 0.89% | 21,084 |
| Jul 24, 2025 | 111.00 | 112.00 | 110.50 | 112.00 | 112.00 | 0.45% | 35,411 |
| Jul 23, 2025 | 109.50 | 111.50 | 109.00 | 111.50 | 111.50 | 2.29% | 51,352 |
| Jul 22, 2025 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | -0.91% | 41,305 |
| Jul 21, 2025 | 110.50 | 110.50 | 109.00 | 110.00 | 110.00 | -0.45% | 9,296 |
| Jul 18, 2025 | 109.50 | 110.50 | 109.50 | 110.50 | 110.50 | 1.38% | 41,196 |
| Jul 17, 2025 | 107.50 | 110.00 | 107.50 | 109.00 | 109.00 | 0.93% | 84,540 |
| Jul 16, 2025 | 108.00 | 108.50 | 105.50 | 108.00 | 108.00 | -1.37% | 146,141 |
| Jul 15, 2025 | 110.00 | 111.00 | 107.50 | 109.50 | 109.50 | -1.35% | 92,747 |
| Jul 14, 2025 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | -0.89% | 64,731 |
| Jul 11, 2025 | 112.50 | 113.00 | 109.50 | 112.00 | 112.00 | -0.88% | 94,576 |
| Jul 10, 2025 | 111.00 | 113.50 | 109.00 | 113.00 | 113.00 | 0.89% | 107,617 |
| Jul 9, 2025 | 120.00 | 120.00 | 112.00 | 112.00 | 112.00 | -9.68% | 324,226 |