Sinphar Pharmaceutical Co. Ltd. 1734
TWSE · Taiwan · Health Technology
TWD 32.100.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 32.10 | 0.00% | TWD 31.80 | TWD 32.20 | TWD 31.80 | 154.75K |
| 2026-10-01 | TWD 32.10 | 0.00% | TWD 31.85 | TWD 32.10 | TWD 31.80 | 152.57K |
| 2026-09-30 | TWD 32.10 | 0.00% | TWD 31.75 | TWD 32.10 | TWD 31.75 | 102.81K |
| 2026-09-29 | TWD 32.10 | 0.00% | TWD 31.90 | TWD 32.10 | TWD 31.75 | 125.59K |
| 2026-09-24 | TWD 32.10 | 0.00% | TWD 31.75 | TWD 32.15 | TWD 31.75 | 166.28K |
| 2026-09-23 | TWD 32.10 | +0.31% | TWD 32.05 | TWD 32.10 | TWD 31.75 | 160.30K |
| 2026-09-22 | TWD 32.00 | 0.00% | TWD 31.65 | TWD 32.05 | TWD 31.65 | 158.52K |
| 2026-09-21 | TWD 32.00 | -2.44% | TWD 32.10 | TWD 32.10 | TWD 31.50 | 345.77K |
| 2026-09-18 | TWD 32.80 | +4.13% | TWD 31.40 | TWD 32.80 | TWD 31.30 | 212.82K |
| 2026-09-17 | TWD 31.50 | +0.64% | TWD 31.10 | TWD 31.50 | TWD 31.10 | 134.20K |
| 2026-09-16 | TWD 31.30 | 0.00% | TWD 31.30 | TWD 31.45 | TWD 31.05 | 151.65K |
| 2026-09-15 | TWD 31.30 | +0.48% | TWD 30.90 | TWD 31.30 | TWD 30.90 | 160.68K |
| 2026-09-14 | TWD 31.15 | -0.16% | TWD 30.95 | TWD 31.20 | TWD 30.90 | 155.14K |
| 2026-09-11 | TWD 31.20 | +0.16% | TWD 30.90 | TWD 31.20 | TWD 30.90 | 131.39K |
| 2026-09-10 | TWD 31.15 | +0.16% | TWD 31.10 | TWD 31.30 | TWD 30.90 | 95.05K |
| 2026-09-09 | TWD 31.10 | 0.00% | TWD 31.10 | TWD 31.15 | TWD 30.90 | 162.32K |
| 2026-09-08 | TWD 31.10 | -0.16% | TWD 31.00 | TWD 31.20 | TWD 30.85 | 161.80K |
| 2026-09-07 | TWD 31.15 | +1.80% | TWD 30.65 | TWD 31.30 | TWD 30.35 | 576.54K |
| 2026-09-04 | TWD 30.60 | 0.00% | TWD 30.60 | TWD 30.70 | TWD 30.45 | 114.45K |
| 2026-09-03 | TWD 30.60 | -0.16% | TWD 30.65 | TWD 30.65 | TWD 30.50 | 146.84K |
| 2026-09-02 | TWD 30.65 | +0.16% | TWD 30.60 | TWD 30.70 | TWD 30.55 | 101.44K |
| 2026-09-01 | TWD 30.60 | -0.16% | TWD 30.60 | TWD 30.80 | TWD 30.60 | 273.44K |
| 2026-08-31 | TWD 30.65 | -0.33% | TWD 30.70 | TWD 30.80 | TWD 30.60 | 143.20K |
| 2026-08-28 | TWD 30.75 | 0.00% | TWD 30.75 | TWD 30.95 | TWD 30.60 | 280.94K |
| 2026-08-27 | TWD 30.75 | +0.29% | TWD 30.65 | TWD 31.40 | TWD 30.50 | 328.27K |
| 2026-08-26 | TWD 30.66 | +0.15% | TWD 30.66 | TWD 30.71 | TWD 30.47 | 441.65K |
| 2026-08-25 | TWD 30.61 | -0.31% | TWD 30.61 | TWD 30.66 | TWD 30.47 | 220.85K |
| 2026-08-24 | TWD 30.71 | +0.15% | TWD 30.90 | TWD 30.90 | TWD 30.19 | 188.26K |
| 2026-08-21 | TWD 30.66 | 0.00% | TWD 30.66 | TWD 30.66 | TWD 30.47 | 186.18K |
| 2026-08-20 | TWD 30.66 | +1.56% | TWD 30.33 | TWD 30.66 | TWD 30.28 | 368.67K |
| 2026-08-19 | TWD 30.19 | +1.11% | TWD 29.95 | TWD 30.19 | TWD 29.76 | 368.68K |
| 2026-08-18 | TWD 29.86 | 0.00% | TWD 29.86 | TWD 30.00 | TWD 29.76 | 145.38K |
| 2026-08-17 | TWD 29.86 | -0.31% | TWD 30.00 | TWD 30.00 | TWD 29.72 | 92.65K |
| 2026-08-14 | TWD 29.95 | -0.31% | TWD 30.05 | TWD 30.05 | TWD 29.76 | 410.59K |
| 2026-08-13 | TWD 30.05 | +0.47% | TWD 29.91 | TWD 30.09 | TWD 29.72 | 168.15K |
| 2026-08-12 | TWD 29.91 | +0.48% | TWD 29.72 | TWD 30.05 | TWD 29.72 | 167.76K |
| 2026-08-11 | TWD 29.76 | -1.10% | TWD 29.91 | TWD 30.19 | TWD 29.72 | 193.00K |
| 2026-08-10 | TWD 30.09 | +0.31% | TWD 30.00 | TWD 30.19 | TWD 29.86 | 221.95K |
| 2026-08-07 | TWD 30.00 | +0.32% | TWD 29.91 | TWD 30.00 | TWD 29.81 | 124.67K |
| 2026-08-06 | TWD 29.91 | 0.00% | TWD 29.81 | TWD 29.91 | TWD 29.62 | 147.38K |
| 2026-08-05 | TWD 29.91 | -0.16% | TWD 29.72 | TWD 29.95 | TWD 29.67 | 374.34K |
| 2026-08-04 | TWD 29.95 | +0.16% | TWD 29.62 | TWD 30.00 | TWD 29.53 | 256.22K |
| 2026-08-03 | TWD 29.91 | 0.00% | TWD 29.91 | TWD 29.95 | TWD 29.58 | 281.09K |
| 2026-07-31 | TWD 29.91 | 0.00% | TWD 30.19 | TWD 30.19 | TWD 29.67 | 412.54K |
| 2026-07-30 | TWD 29.91 | -0.78% | TWD 30.19 | TWD 30.42 | TWD 29.91 | 351.78K |
| 2026-07-29 | TWD 30.14 | +0.31% | TWD 30.14 | TWD 30.28 | TWD 29.48 | 625.21K |
| 2026-07-28 | TWD 30.05 | +0.95% | TWD 29.76 | TWD 30.14 | TWD 29.25 | 530.00K |
| 2026-07-27 | TWD 29.76 | +0.48% | TWD 29.62 | TWD 29.95 | TWD 29.34 | 292.72K |
| 2026-07-24 | TWD 29.62 | +2.25% | TWD 29.48 | TWD 29.67 | TWD 29.01 | 812.42K |
| 2026-07-23 | TWD 28.97 | -0.91% | TWD 29.24 | TWD 29.28 | TWD 28.84 | 961.79K |
| 2026-07-22 | TWD 29.24 | +0.46% | TWD 29.28 | TWD 29.28 | TWD 29.01 | 819.79K |
| 2026-07-21 | TWD 29.10 | +1.08% | TWD 28.79 | TWD 29.33 | TWD 28.79 | 423.93K |
| 2026-07-20 | TWD 28.79 | +0.31% | TWD 28.88 | TWD 29.01 | TWD 28.57 | 498.99K |
| 2026-07-17 | TWD 28.70 | -0.77% | TWD 28.84 | TWD 28.92 | TWD 28.48 | 515.81K |
| 2026-07-16 | TWD 28.92 | -1.07% | TWD 29.24 | TWD 29.24 | TWD 28.88 | 925.87K |
| 2026-07-15 | TWD 29.24 | +0.31% | TWD 29.33 | TWD 29.33 | TWD 29.06 | 219.16K |
| 2026-07-14 | TWD 29.15 | -0.61% | TWD 29.55 | TWD 29.55 | TWD 28.84 | 339.44K |
| 2026-07-13 | TWD 29.33 | -0.45% | TWD 29.37 | TWD 29.59 | TWD 29.24 | 360.06K |
| 2026-07-10 | TWD 29.46 | 0.00% | TWD 29.46 | TWD 29.46 | TWD 29.46 | 0 |
| 2026-07-09 | TWD 29.46 | -0.60% | TWD 29.77 | TWD 29.77 | TWD 29.28 | 229.34K |
| 2026-07-08 | TWD 29.64 | -1.04% | TWD 30.22 | TWD 30.35 | TWD 29.50 | 440.79K |
| 2026-07-07 | TWD 29.95 | -0.44% | TWD 30.35 | TWD 30.35 | TWD 29.64 | 754.73K |
| 2026-07-06 | TWD 30.08 | +0.60% | TWD 30.08 | TWD 30.75 | TWD 29.95 | 1.03M |
| 2026-07-03 | TWD 29.90 | +2.13% | TWD 29.46 | TWD 30.17 | TWD 29.46 | 628.06K |
| 2026-07-02 | TWD 29.28 | +0.30% | TWD 29.19 | TWD 29.46 | TWD 29.10 | 300.35K |
| 2026-07-01 | TWD 29.19 | +0.46% | TWD 29.28 | TWD 29.28 | TWD 28.92 | 304.74K |
| 2026-06-30 | TWD 29.06 | -0.15% | TWD 29.28 | TWD 29.33 | TWD 28.92 | 461.52K |
| 2026-06-29 | TWD 29.10 | +2.19% | TWD 28.61 | TWD 29.28 | TWD 28.61 | 644.50K |
| 2026-06-26 | TWD 28.48 | -1.08% | TWD 28.79 | TWD 28.92 | TWD 28.48 | 353.77K |
| 2026-06-25 | TWD 28.79 | +0.15% | TWD 28.75 | TWD 29.01 | TWD 28.61 | 317.80K |
| 2026-06-24 | TWD 28.75 | +1.41% | TWD 28.39 | TWD 28.75 | TWD 28.26 | 743.34K |
| 2026-06-23 | TWD 28.35 | -0.78% | TWD 28.57 | TWD 28.57 | TWD 28.26 | 261.70K |
| 2026-06-22 | TWD 28.57 | +0.63% | TWD 28.44 | TWD 28.61 | TWD 28.17 | 646.95K |
| 2026-06-18 | TWD 28.39 | +0.16% | TWD 28.39 | TWD 28.44 | TWD 28.17 | 428.16K |
| 2026-06-17 | TWD 28.35 | +0.63% | TWD 28.12 | TWD 28.35 | TWD 28.12 | 265.16K |
| 2026-06-16 | TWD 28.17 | +0.64% | TWD 27.99 | TWD 28.17 | TWD 27.86 | 255.44K |
| 2026-06-15 | TWD 27.99 | -0.16% | TWD 27.99 | TWD 28.26 | TWD 27.95 | 398.80K |
| 2026-06-12 | TWD 28.03 | +1.29% | TWD 27.95 | TWD 28.17 | TWD 27.59 | 466.45K |
| 2026-06-11 | TWD 27.68 | -0.64% | TWD 27.90 | TWD 27.95 | TWD 27.55 | 250.08K |
| 2026-06-10 | TWD 27.86 | +0.16% | TWD 27.81 | TWD 27.99 | TWD 27.81 | 215.22K |
| 2026-06-09 | TWD 27.81 | -0.32% | TWD 27.77 | TWD 28.21 | TWD 27.77 | 541.93K |
| 2026-06-08 | TWD 27.90 | -0.32% | TWD 27.72 | TWD 27.95 | TWD 27.55 | 428.88K |
| 2026-06-05 | TWD 27.99 | +0.32% | TWD 27.99 | TWD 28.08 | TWD 27.81 | 493.60K |
| 2026-06-04 | TWD 27.90 | +1.46% | TWD 27.50 | TWD 27.95 | TWD 27.46 | 642.29K |
| 2026-06-03 | TWD 27.50 | -1.28% | TWD 27.86 | TWD 27.86 | TWD 27.41 | 522.81K |
| 2026-06-02 | TWD 27.86 | +0.97% | TWD 27.68 | TWD 27.86 | TWD 27.46 | 624.43K |
| 2026-06-01 | TWD 27.59 | +0.98% | TWD 27.28 | TWD 27.59 | TWD 27.14 | 750.68K |
| 2026-05-29 | TWD 27.32 | 0.00% | TWD 27.37 | TWD 27.46 | TWD 27.23 | 597.81K |
| 2026-05-28 | TWD 27.32 | +0.33% | TWD 27.19 | TWD 27.46 | TWD 27.19 | 483.01K |
| 2026-05-27 | TWD 27.23 | +0.33% | TWD 27.14 | TWD 27.28 | TWD 27.01 | 355.85K |