Syngen Biotech Co.,Ltd. (TPEX:8279)
Taiwan · Delayed Price · Currency is TWD 78.00
-0.70 (-0.89%)
Sep 30, 2026, 1:30 PM CST
Syngen Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 78.10 | 78.80 | 77.70 | 78.70 | 78.70 | 0.64% | 31,394 |
| Sep 24, 2026 | 78.10 | 78.90 | 78.10 | 78.20 | 78.20 | 0.13% | 14,140 |
| Sep 23, 2026 | 78.10 | 78.90 | 78.00 | 78.10 | 78.10 | - | 12,002 |
| Sep 22, 2026 | 79.30 | 79.30 | 77.60 | 78.10 | 78.10 | -0.64% | 55,361 |
| Sep 21, 2026 | 78.90 | 78.90 | 78.50 | 78.60 | 78.60 | -0.38% | 15,002 |
| Sep 18, 2026 | 79.00 | 79.00 | 78.70 | 78.90 | 78.90 | -0.75% | 7,300 |
| Sep 17, 2026 | 79.60 | 79.90 | 79.50 | 79.50 | 79.50 | 0.38% | 7,470 |
| Sep 16, 2026 | 79.40 | 79.40 | 78.60 | 79.20 | 79.20 | 1.02% | 3,057 |
| Sep 15, 2026 | 78.20 | 78.40 | 78.20 | 78.40 | 78.40 | -0.38% | 2,153 |
| Sep 14, 2026 | 78.70 | 78.70 | 78.00 | 78.70 | 78.70 | - | 10,020 |
| Sep 11, 2026 | 78.00 | 79.20 | 78.00 | 78.70 | 78.70 | -0.13% | 7,788 |
| Sep 10, 2026 | 79.00 | 79.00 | 78.50 | 78.80 | 78.80 | -0.25% | 10,212 |
| Sep 9, 2026 | 78.00 | 79.00 | 77.70 | 79.00 | 79.00 | 1.02% | 26,133 |
| Sep 8, 2026 | 78.10 | 79.10 | 78.00 | 78.20 | 78.20 | 0.13% | 18,464 |
| Sep 7, 2026 | 79.20 | 79.20 | 77.80 | 78.10 | 78.10 | -1.39% | 33,640 |
| Sep 4, 2026 | 79.30 | 79.30 | 77.70 | 79.20 | 79.20 | -1.00% | 130,006 |
| Sep 3, 2026 | 80.60 | 80.80 | 79.70 | 80.00 | 80.00 | 0.50% | 9,240 |
| Sep 2, 2026 | 78.80 | 80.00 | 78.10 | 79.60 | 79.60 | - | 161,774 |
| Sep 1, 2026 | 80.00 | 80.00 | 78.50 | 79.60 | 79.60 | -0.50% | 187,696 |
| Aug 31, 2026 | 80.50 | 80.50 | 79.50 | 80.00 | 80.00 | -0.62% | 22,284 |
| Aug 28, 2026 | 80.20 | 80.50 | 79.70 | 80.50 | 80.50 | - | 171,976 |
| Aug 27, 2026 | 81.50 | 81.50 | 79.60 | 80.50 | 80.50 | -0.62% | 73,917 |
| Aug 26, 2026 | 82.80 | 82.80 | 79.90 | 81.00 | 81.00 | -2.17% | 289,048 |
| Aug 25, 2026 | 83.80 | 83.80 | 82.50 | 82.80 | 82.80 | -2.13% | 41,434 |
| Aug 24, 2026 | 85.50 | 85.50 | 83.00 | 84.60 | 84.60 | -0.47% | 59,045 |
| Aug 21, 2026 | 84.60 | 85.00 | 84.00 | 85.00 | 85.00 | 0.24% | 41,636 |
| Aug 20, 2026 | 85.00 | 85.00 | 84.80 | 84.80 | 84.80 | 0.24% | 128,583 |
| 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 |