Syngen Biotech Co.,Ltd. (TPEX:8279)
Taiwan · Delayed Price · Currency is TWD 120.50
+3.50 (2.99%)
Aug 1, 2025, 1:33 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 123.00 | 124.00 | 122.00 | 124.00 | 124.00 | -1.20% | 4,070 |
| Jul 7, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | -0.40% | 1,505 |
| Jul 4, 2025 | 129.00 | 129.50 | 125.00 | 126.00 | 126.00 | -3.08% | 85,180 |
| Jul 3, 2025 | 129.50 | 130.50 | 129.00 | 130.00 | 130.00 | -0.38% | 25,405 |
| Jul 2, 2025 | 130.00 | 130.50 | 128.50 | 130.50 | 130.50 | 0.38% | 53,179 |
| Jul 1, 2025 | 131.00 | 131.00 | 128.00 | 130.00 | 130.00 | -0.76% | 39,133 |
| Jun 30, 2025 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | - | 28,020 |
| Jun 27, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0.77% | 19,026 |
| Jun 26, 2025 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | -2.62% | 41,080 |
| Jun 25, 2025 | 132.00 | 133.50 | 132.00 | 133.50 | 128.50 | 1.14% | 37,501 |
| Jun 24, 2025 | 131.50 | 133.50 | 131.50 | 132.00 | 127.06 | -1.12% | 50,531 |
| Jun 23, 2025 | 133.00 | 133.50 | 132.00 | 133.50 | 128.50 | -1.11% | 7,003 |
| Jun 20, 2025 | 131.00 | 135.00 | 131.00 | 135.00 | 129.94 | 1.50% | 6,031 |
| Jun 19, 2025 | 133.00 | 133.00 | 131.50 | 133.00 | 128.02 | -0.37% | 7,001 |
| Jun 18, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | 128.50 | 0.38% | 2,007 |
| Jun 17, 2025 | 132.00 | 133.00 | 131.50 | 133.00 | 128.02 | - | 7,001 |
| Jun 16, 2025 | 132.00 | 133.00 | 132.00 | 133.00 | 128.02 | - | 7,000 |
| Jun 13, 2025 | 133.00 | 133.00 | 131.00 | 133.00 | 128.02 | -0.75% | 22,010 |
| Jun 12, 2025 | 133.00 | 134.00 | 133.00 | 134.00 | 128.98 | 0.37% | 8,553 |
| Jun 11, 2025 | 133.50 | 134.00 | 132.50 | 133.50 | 128.50 | -0.37% | 79,397 |
| Jun 10, 2025 | 137.50 | 137.50 | 132.50 | 134.00 | 128.98 | -3.60% | 71,318 |
| Jun 9, 2025 | 141.00 | 141.00 | 137.00 | 139.00 | 133.79 | -0.71% | 24,198 |
| Jun 6, 2025 | 139.00 | 140.00 | 138.00 | 140.00 | 134.76 | - | 28,304 |
| Jun 5, 2025 | 139.00 | 140.50 | 138.00 | 140.00 | 134.76 | -0.71% | 30,069 |
| Jun 4, 2025 | 140.00 | 141.00 | 139.50 | 141.00 | 135.72 | 0.36% | 9,260 |
| Jun 3, 2025 | 140.00 | 140.50 | 140.00 | 140.50 | 135.24 | - | 2,332 |
| Jun 2, 2025 | 140.00 | 140.50 | 139.50 | 140.50 | 135.24 | - | 13,805 |
| May 29, 2025 | 140.00 | 140.50 | 140.00 | 140.50 | 135.24 | 0.36% | 9,020 |
| May 28, 2025 | 140.00 | 140.00 | 139.00 | 140.00 | 134.76 | 0.72% | 9,016 |
| May 27, 2025 | 140.00 | 142.00 | 138.00 | 139.00 | 133.79 | -1.07% | 65,023 |
| May 26, 2025 | 140.00 | 140.50 | 138.50 | 140.50 | 135.24 | - | 17,005 |
| May 23, 2025 | 141.00 | 141.00 | 139.00 | 140.50 | 135.24 | - | 30,396 |