Syngen Biotech Co.,Ltd. (TPEX:8279)
Taiwan · Delayed Price · Currency is TWD 130.00
+1.00 (0.78%)
At close: Dec 5, 2025
Syngen Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 129.50 | 130.00 | 129.00 | 130.00 | 130.00 | 0.78% | 9,094 |
| Dec 4, 2025 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | - | 22,254 |
| Dec 3, 2025 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | -1.90% | 19,116 |
| Dec 2, 2025 | 131.50 | 132.00 | 131.50 | 131.50 | 131.50 | 0.38% | 17,293 |
| Dec 1, 2025 | 132.00 | 132.50 | 131.00 | 131.00 | 131.00 | -0.76% | 61,028 |
| Nov 28, 2025 | 129.50 | 133.00 | 129.00 | 132.00 | 132.00 | 2.33% | 61,173 |
| Nov 27, 2025 | 129.00 | 129.50 | 128.50 | 129.00 | 129.00 | -0.77% | 13,176 |
| Nov 26, 2025 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 1.17% | 17,220 |
| Nov 25, 2025 | 129.50 | 130.00 | 128.50 | 128.50 | 128.50 | -1.53% | 31,451 |
| Nov 24, 2025 | 132.50 | 132.50 | 130.50 | 130.50 | 130.50 | -2.25% | 51,668 |
| Nov 21, 2025 | 130.00 | 133.50 | 130.00 | 133.50 | 133.50 | 3.49% | 62,229 |
| Nov 20, 2025 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | -0.39% | 15,808 |
| Nov 19, 2025 | 126.00 | 130.50 | 126.00 | 129.50 | 129.50 | 1.97% | 66,108 |
| Nov 18, 2025 | 127.00 | 127.50 | 125.50 | 127.00 | 127.00 | - | 89,200 |
| Nov 17, 2025 | 130.00 | 130.00 | 126.00 | 127.00 | 127.00 | -2.31% | 96,189 |
| Nov 14, 2025 | 131.50 | 131.50 | 130.00 | 130.00 | 130.00 | -0.76% | 12,084 |
| Nov 13, 2025 | 130.00 | 132.00 | 129.00 | 131.00 | 131.00 | 1.55% | 54,472 |
| Nov 12, 2025 | 128.00 | 130.00 | 128.00 | 129.00 | 129.00 | 0.78% | 31,197 |
| Nov 11, 2025 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | -0.78% | 51,949 |
| Nov 10, 2025 | 130.00 | 130.50 | 128.00 | 129.00 | 129.00 | -2.27% | 57,488 |
| Nov 7, 2025 | 132.50 | 132.50 | 131.50 | 132.00 | 132.00 | -0.38% | 14,035 |
| Nov 6, 2025 | 133.50 | 133.50 | 132.00 | 132.50 | 132.50 | 0.38% | 26,784 |
| Nov 5, 2025 | 133.00 | 133.00 | 131.50 | 132.00 | 132.00 | -1.12% | 17,572 |
| Nov 4, 2025 | 133.00 | 134.50 | 132.00 | 133.50 | 133.50 | -0.37% | 37,719 |
| Nov 3, 2025 | 134.00 | 134.50 | 133.00 | 134.00 | 134.00 | -0.74% | 32,778 |
| Oct 31, 2025 | 136.00 | 136.00 | 133.50 | 135.00 | 135.00 | -0.74% | 38,748 |
| Oct 30, 2025 | 138.00 | 138.50 | 134.00 | 136.00 | 136.00 | -0.73% | 60,489 |
| Oct 29, 2025 | 138.00 | 141.00 | 136.00 | 137.00 | 137.00 | 3.79% | 132,785 |
| Oct 28, 2025 | 132.00 | 132.50 | 130.00 | 132.00 | 132.00 | - | 31,351 |
| Oct 27, 2025 | 132.50 | 132.50 | 130.00 | 132.00 | 132.00 | - | 23,909 |
| Oct 23, 2025 | 132.00 | 132.50 | 131.00 | 132.00 | 132.00 | -0.38% | 34,226 |
| Oct 22, 2025 | 131.00 | 133.00 | 130.50 | 132.50 | 132.50 | 0.76% | 40,302 |
| Oct 21, 2025 | 131.00 | 131.50 | 129.50 | 131.50 | 131.50 | 0.77% | 40,813 |
| Oct 20, 2025 | 129.50 | 131.00 | 129.00 | 130.50 | 130.50 | 1.56% | 52,369 |
| Oct 17, 2025 | 127.00 | 128.50 | 127.00 | 128.50 | 128.50 | - | 28,217 |
| Oct 16, 2025 | 128.50 | 129.00 | 128.00 | 128.50 | 128.50 | - | 19,716 |
| Oct 15, 2025 | 128.00 | 128.50 | 126.50 | 128.50 | 128.50 | - | 53,726 |
| Oct 14, 2025 | 128.00 | 128.50 | 127.00 | 128.50 | 128.50 | - | 34,970 |
| Oct 13, 2025 | 129.00 | 129.00 | 126.00 | 128.50 | 128.50 | -0.77% | 59,356 |
| Oct 9, 2025 | 129.00 | 134.00 | 129.00 | 129.50 | 129.50 | 2.37% | 113,843 |
| Oct 8, 2025 | 126.00 | 127.00 | 124.50 | 126.50 | 126.50 | 0.80% | 42,921 |
| Oct 7, 2025 | 125.00 | 126.00 | 124.50 | 125.50 | 125.50 | - | 58,265 |
| Oct 3, 2025 | 125.50 | 126.00 | 124.50 | 125.50 | 125.50 | - | 54,070 |
| Oct 2, 2025 | 125.50 | 126.00 | 124.50 | 125.50 | 125.50 | - | 45,389 |
| Oct 1, 2025 | 124.50 | 126.00 | 123.50 | 125.50 | 125.50 | 0.40% | 57,331 |
| Sep 30, 2025 | 123.50 | 126.00 | 123.50 | 125.00 | 125.00 | 1.21% | 24,159 |
| Sep 26, 2025 | 123.50 | 123.50 | 122.00 | 123.50 | 123.50 | -0.80% | 12,049 |
| Sep 25, 2025 | 124.50 | 124.50 | 123.50 | 124.50 | 124.50 | -0.40% | 16,000 |
| Sep 24, 2025 | 123.50 | 125.00 | 123.50 | 125.00 | 125.00 | 0.40% | 12,095 |
| Sep 23, 2025 | 124.50 | 124.50 | 123.00 | 124.50 | 124.50 | -0.80% | 20,238 |