Syngen Biotech Co.,Ltd. (TPEX:8279)
Taiwan · Delayed Price · Currency is TWD 87.50
+0.90 (1.04%)
Jul 30, 2026, 1:09 PM CST
Syngen Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 98.00 | 98.50 | 98.00 | 98.50 | 93.30 | 0.82% | 4,217 |
| Jun 4, 2026 | 97.50 | 97.70 | 97.20 | 97.70 | 92.54 | 0.62% | 5,288 |
| Jun 3, 2026 | 96.70 | 97.50 | 96.50 | 97.10 | 91.97 | 0.41% | 12,077 |
| Jun 2, 2026 | 98.00 | 98.00 | 96.30 | 96.70 | 91.59 | - | 20,136 |
| Jun 1, 2026 | 96.40 | 96.70 | 96.30 | 96.70 | 91.59 | 0.31% | 9,640 |
| May 29, 2026 | 96.50 | 96.50 | 96.30 | 96.40 | 91.31 | 0.10% | 17,264 |
| May 28, 2026 | 97.20 | 97.30 | 96.10 | 96.30 | 91.22 | 0.10% | 12,387 |
| May 27, 2026 | 96.80 | 97.00 | 96.10 | 96.20 | 91.12 | -0.10% | 21,139 |
| May 26, 2026 | 98.00 | 98.00 | 96.10 | 96.30 | 91.22 | -1.73% | 6,637 |
| May 25, 2026 | 98.10 | 98.50 | 98.00 | 98.00 | 92.83 | 0.51% | 17,437 |
| May 22, 2026 | 97.00 | 98.00 | 97.00 | 97.50 | 92.35 | - | 10,752 |
| May 21, 2026 | 97.00 | 98.40 | 97.00 | 97.50 | 92.35 | 0.41% | 21,040 |
| May 20, 2026 | 96.40 | 97.50 | 96.20 | 97.10 | 91.97 | 0.41% | 14,133 |
| May 19, 2026 | 97.30 | 97.30 | 96.70 | 96.70 | 91.59 | 0.52% | 10,057 |