Syngen Biotech Co.,Ltd. (TPEX:8279)
Taiwan · Delayed Price · Currency is TWD 99.10
+2.40 (2.48%)
May 8, 2026, 1:30 PM CST
Syngen Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 99.70 | 103.00 | 99.10 | 99.10 | 99.10 | 2.48% | 59,744 |
| May 7, 2026 | 96.50 | 97.00 | 96.20 | 96.70 | 96.70 | -0.21% | 47,614 |
| May 6, 2026 | 97.00 | 97.00 | 96.20 | 96.90 | 96.90 | 0.94% | 16,490 |
| May 5, 2026 | 96.50 | 96.50 | 95.90 | 96.00 | 96.00 | -0.41% | 12,241 |
| May 4, 2026 | 98.60 | 98.60 | 96.00 | 96.40 | 96.40 | -2.72% | 66,427 |
| Apr 30, 2026 | 98.60 | 99.20 | 98.60 | 99.10 | 99.10 | 0.51% | 15,884 |
| Apr 29, 2026 | 100.00 | 100.00 | 98.10 | 98.60 | 98.60 | -1.40% | 73,882 |
| Apr 28, 2026 | 101.50 | 102.00 | 100.00 | 100.00 | 100.00 | -2.44% | 90,931 |
| Apr 27, 2026 | 104.00 | 104.00 | 102.50 | 102.50 | 102.50 | -1.44% | 17,322 |
| Apr 24, 2026 | 105.00 | 105.00 | 103.50 | 104.00 | 104.00 | -1.42% | 30,672 |
| Apr 23, 2026 | 105.50 | 106.00 | 104.50 | 105.50 | 105.50 | - | 26,560 |
| Apr 22, 2026 | 105.50 | 107.00 | 105.50 | 105.50 | 105.50 | -0.47% | 12,445 |
| Apr 21, 2026 | 106.50 | 106.50 | 105.50 | 106.00 | 106.00 | - | 18,362 |
| Apr 20, 2026 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | - | 10,922 |
| Apr 17, 2026 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | -0.47% | 23,731 |
| Apr 16, 2026 | 106.00 | 106.50 | 106.00 | 106.50 | 106.50 | -0.93% | 15,230 |
| Apr 15, 2026 | 107.50 | 107.50 | 106.00 | 107.50 | 107.50 | - | 9,745 |
| Apr 14, 2026 | 107.00 | 109.00 | 107.00 | 107.50 | 107.50 | 0.47% | 18,135 |
| Apr 13, 2026 | 107.00 | 107.00 | 106.50 | 107.00 | 107.00 | 0.47% | 24,304 |
| Apr 10, 2026 | 108.00 | 108.00 | 105.00 | 106.50 | 106.50 | -1.39% | 48,191 |
| Apr 9, 2026 | 106.00 | 108.50 | 106.00 | 108.00 | 108.00 | -0.46% | 9,024 |
| Apr 8, 2026 | 110.50 | 110.50 | 108.50 | 108.50 | 108.50 | -0.46% | 16,596 |
| Apr 7, 2026 | 108.50 | 110.00 | 108.50 | 109.00 | 109.00 | 0.93% | 12,134 |
| Apr 2, 2026 | 108.50 | 108.50 | 108.00 | 108.00 | 108.00 | -0.46% | 3,033 |
| Apr 1, 2026 | 109.50 | 109.50 | 107.50 | 108.50 | 108.50 | 2.36% | 21,208 |
| Mar 31, 2026 | 108.50 | 108.50 | 106.00 | 106.00 | 106.00 | -4.07% | 9,258 |
| Mar 30, 2026 | 107.00 | 110.50 | 107.00 | 110.50 | 110.50 | 0.45% | 4,271 |
| Mar 27, 2026 | 109.50 | 112.00 | 109.00 | 110.00 | 110.00 | 0.46% | 7,072 |
| Mar 26, 2026 | 113.50 | 113.50 | 109.50 | 109.50 | 109.50 | -0.45% | 14,220 |
| Mar 25, 2026 | 110.50 | 110.50 | 108.50 | 110.00 | 110.00 | 2.80% | 6,395 |
| Mar 24, 2026 | 108.50 | 108.50 | 103.50 | 107.00 | 107.00 | -0.93% | 24,233 |
| Mar 23, 2026 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | -1.82% | 23,110 |
| Mar 20, 2026 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | - | 15,051 |
| Mar 19, 2026 | 110.50 | 111.00 | 110.00 | 110.00 | 110.00 | -2.22% | 11,142 |
| Mar 18, 2026 | 112.50 | 113.00 | 112.00 | 112.50 | 112.50 | 0.90% | 25,100 |
| Mar 17, 2026 | 111.50 | 111.50 | 110.50 | 111.50 | 111.50 | - | 10,354 |
| Mar 16, 2026 | 110.00 | 111.50 | 109.50 | 111.50 | 111.50 | - | 18,418 |
| Mar 13, 2026 | 112.00 | 112.00 | 109.00 | 111.50 | 111.50 | 1.83% | 26,200 |
| Mar 12, 2026 | 110.00 | 110.50 | 109.00 | 109.50 | 109.50 | -1.35% | 55,564 |
| Mar 11, 2026 | 111.00 | 112.00 | 109.50 | 111.00 | 111.00 | 0.91% | 79,583 |
| Mar 10, 2026 | 112.00 | 112.50 | 110.00 | 110.00 | 110.00 | -0.45% | 48,863 |
| Mar 9, 2026 | 115.00 | 115.00 | 110.00 | 110.50 | 110.50 | -3.49% | 64,897 |
| Mar 6, 2026 | 114.00 | 114.50 | 113.00 | 114.50 | 114.50 | 0.88% | 18,681 |
| Mar 5, 2026 | 114.00 | 117.00 | 113.50 | 113.50 | 113.50 | 0.89% | 42,220 |
| Mar 4, 2026 | 117.00 | 117.00 | 112.00 | 112.50 | 112.50 | -2.60% | 60,674 |
| Mar 3, 2026 | 118.00 | 118.50 | 115.50 | 115.50 | 115.50 | -2.94% | 122,115 |
| Mar 2, 2026 | 122.00 | 122.00 | 118.00 | 119.00 | 119.00 | -0.83% | 38,227 |
| Feb 26, 2026 | 121.00 | 122.00 | 119.50 | 120.00 | 120.00 | 0.84% | 103,279 |
| Feb 25, 2026 | 119.00 | 120.00 | 117.50 | 119.00 | 119.00 | - | 77,057 |
| Feb 24, 2026 | 122.00 | 122.00 | 117.00 | 119.00 | 119.00 | -3.64% | 177,590 |