Syngen Biotech Co.,Ltd. (TPEX:8279)
Taiwan · Delayed Price · Currency is TWD 84.60
-0.90 (-1.05%)
Aug 19, 2026, 1:24 PM CST
Syngen Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 85.40 | 85.40 | 83.60 | 84.60 | 84.60 | -1.05% | 38,156 |
| Aug 18, 2026 | 86.80 | 86.80 | 85.20 | 85.50 | 85.50 | -1.84% | 56,113 |
| Aug 17, 2026 | 87.40 | 87.40 | 87.10 | 87.10 | 87.10 | -0.11% | 3,945 |
| Aug 14, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | -2.02% | 2,768 |
| Aug 13, 2026 | 88.80 | 89.00 | 88.80 | 89.00 | 89.00 | 0.23% | 7,198 |
| Aug 12, 2026 | 88.90 | 88.90 | 88.80 | 88.80 | 88.80 | 0.23% | 2,885 |
| Aug 11, 2026 | 88.70 | 89.00 | 88.60 | 88.60 | 88.60 | -0.45% | 3,611 |
| Aug 10, 2026 | 89.50 | 89.50 | 89.00 | 89.00 | 89.00 | - | 5,852 |
| Aug 7, 2026 | 90.20 | 91.30 | 88.60 | 89.00 | 89.00 | -2.20% | 7,932 |
| Aug 6, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 1.22% | 4,403 |
| Aug 5, 2026 | 91.00 | 91.00 | 89.60 | 89.90 | 89.90 | - | 11,343 |
| Aug 3, 2026 | 88.00 | 89.90 | 88.00 | 89.90 | 89.90 | 2.39% | 28,416 |
| Jul 31, 2026 | 87.10 | 87.80 | 87.00 | 87.80 | 87.80 | 0.34% | 3,329 |
| Jul 30, 2026 | 87.80 | 87.80 | 86.50 | 87.50 | 87.50 | 1.04% | 9,423 |
| Jul 29, 2026 | 88.10 | 88.20 | 86.60 | 86.60 | 86.60 | -1.70% | 14,730 |
| Jul 28, 2026 | 89.90 | 89.90 | 88.10 | 88.10 | 88.10 | -2.11% | 21,319 |
| Jul 27, 2026 | 90.10 | 90.20 | 88.10 | 90.00 | 90.00 | 2.27% | 14,154 |
| Jul 24, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.34% | 3,055 |
| Jul 23, 2026 | 88.00 | 88.30 | 87.30 | 88.30 | 88.30 | -0.23% | 5,034 |
| Jul 22, 2026 | 89.80 | 89.80 | 88.50 | 88.50 | 88.50 | - | 4,165 |
| Jul 21, 2026 | 87.70 | 88.50 | 87.60 | 88.50 | 88.50 | 1.03% | 7,437 |
| Jul 20, 2026 | 87.60 | 88.80 | 87.60 | 87.60 | 87.60 | - | 7,010 |
| Jul 17, 2026 | 88.20 | 88.40 | 87.00 | 87.60 | 87.60 | -0.68% | 9,330 |
| Jul 16, 2026 | 87.00 | 88.20 | 87.00 | 88.20 | 88.20 | 0.23% | 7,297 |
| Jul 15, 2026 | 87.50 | 88.00 | 87.50 | 88.00 | 88.00 | 1.27% | 6,046 |
| Jul 14, 2026 | 86.90 | 86.90 | 86.30 | 86.90 | 86.90 | -0.57% | 15,800 |
| Jul 13, 2026 | 87.10 | 88.00 | 86.80 | 87.40 | 87.40 | -0.68% | 14,668 |
| Jul 9, 2026 | 88.60 | 88.60 | 87.10 | 88.00 | 88.00 | - | 15,186 |
| Jul 8, 2026 | 87.40 | 88.00 | 86.70 | 88.00 | 88.00 | 0.57% | 16,044 |
| Jul 7, 2026 | 90.30 | 90.30 | 87.00 | 87.50 | 87.50 | -2.23% | 49,010 |
| Jul 6, 2026 | 88.70 | 89.50 | 88.60 | 89.50 | 89.50 | 0.67% | 19,111 |
| Jul 3, 2026 | 89.50 | 89.50 | 88.50 | 88.90 | 88.90 | 0.68% | 25,090 |
| Jul 2, 2026 | 88.30 | 88.40 | 87.70 | 88.30 | 88.30 | 0.11% | 10,395 |
| Jul 1, 2026 | 88.80 | 88.80 | 87.90 | 88.20 | 88.20 | -0.68% | 24,020 |
| Jun 30, 2026 | 88.00 | 88.80 | 87.50 | 88.80 | 88.80 | 0.34% | 9,201 |
| Jun 29, 2026 | 88.60 | 88.60 | 87.50 | 88.50 | 88.50 | -1.78% | 27,811 |
| Jun 26, 2026 | 90.00 | 90.10 | 89.00 | 90.10 | 90.10 | -1.10% | 15,599 |
| Jun 25, 2026 | 92.00 | 92.00 | 88.40 | 91.10 | 91.10 | 1.24% | 27,670 |
| Jun 24, 2026 | 95.60 | 95.60 | 94.50 | 95.00 | 89.98 | -0.63% | 55,238 |
| Jun 23, 2026 | 94.50 | 97.20 | 94.00 | 95.60 | 90.55 | 0.31% | 31,314 |
| Jun 22, 2026 | 98.00 | 98.00 | 95.30 | 95.30 | 90.27 | -1.75% | 25,111 |
| Jun 18, 2026 | 96.80 | 97.10 | 96.00 | 97.00 | 91.88 | -0.92% | 9,506 |
| Jun 17, 2026 | 97.90 | 97.90 | 97.90 | 97.90 | 92.73 | 2.73% | 1,318 |
| Jun 16, 2026 | 97.50 | 97.60 | 95.20 | 95.30 | 90.27 | -3.74% | 34,651 |
| Jun 15, 2026 | 100.00 | 101.00 | 95.30 | 99.00 | 93.77 | 2.17% | 24,128 |
| Jun 12, 2026 | 96.90 | 96.90 | 96.90 | 96.90 | 91.78 | 1.68% | 1,225 |
| Jun 11, 2026 | 95.00 | 95.30 | 94.50 | 95.30 | 90.27 | -0.73% | 13,329 |
| Jun 10, 2026 | 97.00 | 97.00 | 94.30 | 96.00 | 90.93 | -3.03% | 94,107 |
| Jun 9, 2026 | 96.20 | 99.00 | 95.70 | 99.00 | 93.77 | 2.91% | 23,798 |
| Jun 8, 2026 | 98.30 | 98.30 | 96.00 | 96.20 | 91.12 | -2.34% | 20,642 |