Syngen Biotech Co.,Ltd. (8279.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 11:31AM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 150.50 | 150.50 | 150.00 | 150.00 | 150.00 | 11,000 |
| 02 May 2024 | 149.50 | 151.00 | 149.50 | 151.00 | 151.00 | 3,000 |
| 30 Apr 2024 | 151.50 | 151.50 | 150.00 | 150.00 | 150.00 | 18,000 |
| 29 Apr 2024 | 154.50 | 154.50 | 154.00 | 154.00 | 154.00 | 3,000 |
| 26 Apr 2024 | 154.50 | 154.50 | 154.00 | 154.50 | 154.50 | 9,000 |
| 25 Apr 2024 | 150.00 | 150.00 | 150.00 | 160.50 | 160.50 | 3,000 |
| 24 Apr 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 23 Apr 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 22 Apr 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 19 Apr 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 18 Apr 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 2,000 |
| 17 Apr 2024 | 151.00 | 152.50 | 150.50 | 166.00 | 166.00 | 3,000 |
| 16 Apr 2024 | 153.00 | 153.00 | 151.00 | 169.50 | 169.50 | 6,000 |
| 15 Apr 2024 | 159.00 | 159.00 | 154.50 | 154.50 | 154.50 | 17,000 |
| 12 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 11 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 10 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 09 Apr 2024 | 156.00 | 160.00 | 155.00 | 160.00 | 160.00 | 8,000 |
| 08 Apr 2024 | 155.00 | 157.00 | 155.00 | 157.00 | 157.00 | 5,000 |
| 03 Apr 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 02 Apr 2024 | 157.00 | 158.00 | 157.00 | 158.00 | 158.00 | 2,000 |
| 01 Apr 2024 | 156.00 | 158.00 | 155.00 | 158.00 | 158.00 | 13,000 |
| 29 Mar 2024 | 158.00 | 159.00 | 157.50 | 157.50 | 157.50 | 15,000 |
| 28 Mar 2024 | 158.00 | 159.00 | 156.50 | 158.50 | 158.50 | 10,000 |
| 27 Mar 2024 | 159.00 | 161.00 | 159.00 | 160.00 | 160.00 | 12,000 |
| 26 Mar 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 25 Mar 2024 | 161.50 | 161.50 | 156.00 | 161.00 | 161.00 | 15,000 |
| 22 Mar 2024 | 160.00 | 163.00 | 160.00 | 162.00 | 162.00 | 9,000 |
| 21 Mar 2024 | 158.50 | 161.50 | 158.50 | 161.00 | 161.00 | 19,000 |
| 20 Mar 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 19 Mar 2024 | 156.00 | 158.00 | 156.00 | 158.00 | 158.00 | 3,000 |
| 18 Mar 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
| 15 Mar 2024 | 156.50 | 156.50 | 156.00 | 156.50 | 156.50 | 6,000 |
| 14 Mar 2024 | 155.50 | 159.00 | 155.00 | 156.50 | 156.50 | 10,000 |
| 13 Mar 2024 | 156.50 | 156.50 | 155.00 | 156.00 | 156.00 | 13,000 |
| 12 Mar 2024 | 157.50 | 158.50 | 156.00 | 157.50 | 157.50 | 30,000 |
| 11 Mar 2024 | 154.00 | 157.50 | 154.00 | 156.00 | 156.00 | 44,000 |
| 08 Mar 2024 | 150.50 | 152.00 | 150.50 | 152.00 | 152.00 | 10,000 |
| 07 Mar 2024 | 152.00 | 153.00 | 151.00 | 154.50 | 154.50 | 16,000 |
| 06 Mar 2024 | 154.50 | 154.50 | 151.50 | 151.50 | 151.50 | 14,000 |
| 05 Mar 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 1,000 |
| 04 Mar 2024 | 154.00 | 155.50 | 153.00 | 153.00 | 153.00 | 17,000 |
| 01 Mar 2024 | 154.00 | 155.00 | 154.00 | 154.50 | 154.50 | 10,000 |
| 29 Feb 2024 | 151.00 | 152.00 | 150.00 | 152.00 | 152.00 | 16,000 |
| 27 Feb 2024 | 153.00 | 153.00 | 151.50 | 152.00 | 152.00 | 8,000 |
| 26 Feb 2024 | 152.00 | 154.50 | 152.00 | 154.00 | 154.00 | 11,000 |
| 23 Feb 2024 | 149.50 | 151.50 | 149.00 | 151.50 | 151.50 | 9,000 |
| 22 Feb 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 5,000 |
| 21 Feb 2024 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | 22,000 |
| 20 Feb 2024 | 152.50 | 152.50 | 152.00 | 152.50 | 152.50 | 18,000 |
| 19 Feb 2024 | 149.00 | 152.50 | 149.00 | 152.50 | 152.50 | 6,000 |
| 16 Feb 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 15 Feb 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 05 Feb 2024 | 150.50 | 150.50 | 148.00 | 148.00 | 148.00 | 17,000 |
| 02 Feb 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 9,000 |
| 01 Feb 2024 | 151.50 | 152.00 | 150.00 | 150.00 | 150.00 | 15,000 |
| 31 Jan 2024 | 151.50 | 151.50 | 151.00 | 151.00 | 151.00 | 3,000 |
| 30 Jan 2024 | 152.00 | 152.00 | 151.50 | 151.50 | 151.50 | 3,000 |
| 29 Jan 2024 | 151.00 | 152.00 | 151.00 | 152.00 | 152.00 | 11,000 |
| 26 Jan 2024 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | 3,000 |
| 25 Jan 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 1,000 |
| 24 Jan 2024 | 151.50 | 153.00 | 151.50 | 151.50 | 151.50 | 10,000 |
| 23 Jan 2024 | 151.00 | 153.00 | 151.00 | 152.00 | 152.00 | 12,000 |
| 22 Jan 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 2,000 |
| 19 Jan 2024 | 152.00 | 152.00 | 151.50 | 151.50 | 151.50 | 5,000 |
| 18 Jan 2024 | 151.00 | 152.00 | 151.00 | 165.50 | 165.50 | 16,000 |
| 17 Jan 2024 | 153.00 | 157.00 | 152.00 | 152.00 | 152.00 | 23,000 |
| 16 Jan 2024 | 151.00 | 153.00 | 149.50 | 149.50 | 149.50 | 12,000 |
| 15 Jan 2024 | 151.50 | 151.50 | 151.00 | 151.00 | 151.00 | 3,000 |
| 12 Jan 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 1,000 |
| 11 Jan 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 5,000 |
| 10 Jan 2024 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | 8,000 |
| 09 Jan 2024 | 152.00 | 152.00 | 152.00 | 167.00 | 167.00 | 5,000 |
| 08 Jan 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 1,000 |
| 05 Jan 2024 | 151.50 | 152.00 | 151.50 | 152.00 | 152.00 | 2,000 |
| 04 Jan 2024 | 152.00 | 152.00 | 151.50 | 151.50 | 151.50 | 6,000 |
| 03 Jan 2024 | 152.00 | 152.00 | 151.00 | 152.00 | 152.00 | 4,000 |
| 02 Jan 2024 | 152.00 | 152.00 | 151.50 | 151.50 | 151.50 | 2,000 |
| 29 Dec 2023 | 152.50 | 153.50 | 152.00 | 160.00 | 160.00 | 12,000 |
| 28 Dec 2023 | 153.50 | 154.00 | 153.50 | 154.00 | 154.00 | 2,000 |
| 27 Dec 2023 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
| 26 Dec 2023 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 6,000 |
| 25 Dec 2023 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 1,000 |
| 22 Dec 2023 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | 13,000 |
| 21 Dec 2023 | 150.50 | 156.00 | 150.50 | 156.00 | 156.00 | 80,000 |
| 20 Dec 2023 | 153.00 | 153.00 | 152.50 | 152.50 | 152.50 | 3,000 |
| 19 Dec 2023 | 153.00 | 153.00 | 152.50 | 157.00 | 157.00 | 2,000 |
| 18 Dec 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 1,000 |
| 15 Dec 2023 | 153.00 | 154.50 | 153.00 | 154.00 | 154.00 | 5,000 |
| 14 Dec 2023 | 153.50 | 155.00 | 153.50 | 155.00 | 155.00 | 16,000 |
| 13 Dec 2023 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | 7,000 |
| 12 Dec 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 3,000 |
| 11 Dec 2023 | 154.00 | 157.50 | 153.00 | 157.50 | 157.50 | 13,000 |
| 08 Dec 2023 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | 3,000 |
| 07 Dec 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 13,000 |
| 06 Dec 2023 | 159.50 | 159.50 | 155.00 | 155.00 | 155.00 | 5,000 |
| 05 Dec 2023 | 157.00 | 157.50 | 157.00 | 157.50 | 157.50 | 5,000 |
| 04 Dec 2023 | 157.50 | 160.50 | 157.50 | 160.50 | 160.50 | 8,000 |
| 01 Dec 2023 | 155.00 | 157.50 | 155.00 | 157.50 | 157.50 | 6,000 |
| 30 Nov 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 3,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.