Scinopharm Taiwan, Ltd. 1789
TWSE · Taiwan · Health Technology
TWD 18.60-0.20 (-1.06%)
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 18.60 | -1.06% | TWD 18.80 | TWD 18.80 | TWD 18.45 | 415.71K |
| 2026-10-01 | TWD 18.80 | -0.79% | TWD 18.80 | TWD 18.95 | TWD 18.70 | 276.04K |
| 2026-09-30 | TWD 18.95 | +2.16% | TWD 18.70 | TWD 19.10 | TWD 18.65 | 341.40K |
| 2026-09-29 | TWD 18.55 | -0.27% | TWD 18.50 | TWD 18.90 | TWD 18.50 | 177.04K |
| 2026-09-24 | TWD 18.60 | -1.59% | TWD 18.90 | TWD 18.90 | TWD 18.55 | 293.07K |
| 2026-09-23 | TWD 18.90 | +0.27% | TWD 19.00 | TWD 19.10 | TWD 18.90 | 182.07K |
| 2026-09-22 | TWD 18.85 | -1.57% | TWD 19.15 | TWD 19.15 | TWD 18.85 | 312.30K |
| 2026-09-21 | TWD 19.15 | +0.79% | TWD 19.00 | TWD 19.30 | TWD 18.85 | 361.12K |
| 2026-09-18 | TWD 19.00 | -3.06% | TWD 19.40 | TWD 19.40 | TWD 18.80 | 1.04M |
| 2026-09-17 | TWD 19.60 | +7.99% | TWD 18.20 | TWD 19.85 | TWD 18.20 | 1.63M |
| 2026-09-16 | TWD 18.15 | +0.28% | TWD 18.15 | TWD 18.25 | TWD 18.10 | 274.00K |
| 2026-09-15 | TWD 18.10 | +0.56% | TWD 18.05 | TWD 18.10 | TWD 17.90 | 312.04K |
| 2026-09-14 | TWD 18.00 | -1.64% | TWD 18.15 | TWD 18.15 | TWD 18.00 | 522.49K |
| 2026-09-11 | TWD 18.30 | -1.61% | TWD 18.50 | TWD 18.50 | TWD 18.15 | 841.22K |
| 2026-09-10 | TWD 18.60 | -2.87% | TWD 18.95 | TWD 19.00 | TWD 18.55 | 808.21K |
| 2026-09-09 | TWD 19.15 | 0.00% | TWD 19.05 | TWD 19.30 | TWD 19.00 | 257.05K |
| 2026-09-08 | TWD 19.15 | -1.29% | TWD 19.30 | TWD 19.50 | TWD 19.15 | 315.01K |
| 2026-09-07 | TWD 19.40 | +1.57% | TWD 19.40 | TWD 19.65 | TWD 19.10 | 550.59K |
| 2026-09-04 | TWD 19.10 | +1.06% | TWD 19.00 | TWD 19.15 | TWD 18.90 | 345.54K |
| 2026-09-03 | TWD 18.90 | -0.53% | TWD 18.95 | TWD 19.20 | TWD 18.90 | 414.20K |
| 2026-09-02 | TWD 19.00 | 0.00% | TWD 19.00 | TWD 19.10 | TWD 18.80 | 399.63K |
| 2026-09-01 | TWD 19.00 | 0.00% | TWD 19.00 | TWD 19.30 | TWD 18.95 | 363.34K |
| 2026-08-31 | TWD 19.00 | -0.52% | TWD 18.95 | TWD 19.35 | TWD 18.90 | 315.87K |
| 2026-08-28 | TWD 19.10 | +0.26% | TWD 19.05 | TWD 19.20 | TWD 19.05 | 155.50K |
| 2026-08-27 | TWD 19.05 | 0.00% | TWD 18.95 | TWD 19.20 | TWD 18.95 | 183.05K |
| 2026-08-26 | TWD 19.05 | +0.53% | TWD 18.95 | TWD 19.10 | TWD 18.90 | 274.11K |
| 2026-08-25 | TWD 18.95 | -1.30% | TWD 19.10 | TWD 19.10 | TWD 18.95 | 234.14K |
| 2026-08-24 | TWD 19.20 | -1.29% | TWD 19.45 | TWD 19.45 | TWD 19.05 | 222.78K |
| 2026-08-21 | TWD 19.45 | 0.00% | TWD 19.45 | TWD 19.55 | TWD 19.15 | 560.29K |
| 2026-08-20 | TWD 19.45 | +2.64% | TWD 18.95 | TWD 19.50 | TWD 18.95 | 699.24K |
| 2026-08-19 | TWD 18.95 | +0.80% | TWD 18.80 | TWD 19.00 | TWD 18.55 | 386.00K |
| 2026-08-18 | TWD 18.80 | -1.05% | TWD 18.75 | TWD 19.00 | TWD 18.55 | 370.15K |
| 2026-08-17 | TWD 19.00 | +2.98% | TWD 18.35 | TWD 19.05 | TWD 18.35 | 663.35K |
| 2026-08-14 | TWD 18.45 | -2.12% | TWD 18.85 | TWD 18.85 | TWD 18.45 | 579.71K |
| 2026-08-13 | TWD 18.85 | 0.00% | TWD 19.05 | TWD 19.05 | TWD 18.75 | 177.20K |
| 2026-08-12 | TWD 18.85 | -0.53% | TWD 18.80 | TWD 19.15 | TWD 18.80 | 303.87K |
| 2026-08-11 | TWD 18.95 | +0.80% | TWD 18.80 | TWD 19.00 | TWD 18.60 | 363.11K |
| 2026-08-10 | TWD 18.80 | -0.53% | TWD 18.70 | TWD 18.85 | TWD 18.35 | 658.08K |
| 2026-08-07 | TWD 18.90 | +1.34% | TWD 18.75 | TWD 18.90 | TWD 18.55 | 675.29K |
| 2026-08-06 | TWD 18.65 | -3.87% | TWD 18.95 | TWD 18.95 | TWD 18.30 | 1.65M |
| 2026-08-05 | TWD 19.40 | +2.11% | TWD 19.05 | TWD 19.45 | TWD 19.05 | 439.00K |
| 2026-08-04 | TWD 19.00 | -0.26% | TWD 18.80 | TWD 19.10 | TWD 18.70 | 922.01K |
| 2026-08-03 | TWD 19.05 | -1.80% | TWD 19.25 | TWD 19.50 | TWD 18.85 | 581.42K |
| 2026-07-31 | TWD 19.40 | +1.57% | TWD 19.50 | TWD 19.75 | TWD 19.30 | 469.22K |
| 2026-07-30 | TWD 19.10 | -1.80% | TWD 19.75 | TWD 19.80 | TWD 19.00 | 610.33K |
| 2026-07-29 | TWD 19.45 | +1.04% | TWD 19.65 | TWD 19.85 | TWD 19.10 | 1.37M |
| 2026-07-28 | TWD 19.25 | -1.79% | TWD 19.75 | TWD 19.75 | TWD 19.10 | 566.16K |
| 2026-07-27 | TWD 19.60 | -0.25% | TWD 19.70 | TWD 19.70 | TWD 19.45 | 312.89K |
| 2026-07-24 | TWD 19.65 | -0.76% | TWD 19.80 | TWD 19.85 | TWD 19.40 | 685.02K |
| 2026-07-23 | TWD 19.80 | +0.25% | TWD 19.80 | TWD 19.90 | TWD 19.70 | 541.87K |
| 2026-07-22 | TWD 19.75 | -1.50% | TWD 20.05 | TWD 20.05 | TWD 19.75 | 572.09K |
| 2026-07-21 | TWD 20.05 | +0.50% | TWD 20.15 | TWD 20.25 | TWD 19.90 | 435.05K |
| 2026-07-20 | TWD 19.95 | +0.50% | TWD 20.30 | TWD 20.30 | TWD 19.70 | 807.08K |
| 2026-07-17 | TWD 19.85 | -3.87% | TWD 20.40 | TWD 20.60 | TWD 19.85 | 819.25K |
| 2026-07-16 | TWD 20.65 | -0.96% | TWD 20.85 | TWD 21.05 | TWD 20.35 | 599.76K |
| 2026-07-15 | TWD 20.85 | +4.77% | TWD 19.85 | TWD 20.90 | TWD 19.85 | 1.15M |
| 2026-07-14 | TWD 19.90 | -0.50% | TWD 20.20 | TWD 20.20 | TWD 19.60 | 764.29K |
| 2026-07-13 | TWD 20.00 | -2.68% | TWD 20.80 | TWD 20.90 | TWD 19.90 | 884.35K |
| 2026-07-10 | TWD 20.55 | 0.00% | TWD 20.55 | TWD 20.55 | TWD 20.55 | 0 |
| 2026-07-09 | TWD 20.55 | -1.67% | TWD 20.90 | TWD 20.95 | TWD 20.50 | 610.20K |
| 2026-07-08 | TWD 20.90 | +0.48% | TWD 20.85 | TWD 21.20 | TWD 20.70 | 652.13K |
| 2026-07-07 | TWD 20.80 | -1.19% | TWD 21.15 | TWD 21.35 | TWD 20.60 | 1.17M |
| 2026-07-06 | TWD 21.05 | +0.96% | TWD 21.05 | TWD 21.35 | TWD 20.85 | 890.64K |
| 2026-07-03 | TWD 20.85 | +2.71% | TWD 20.20 | TWD 21.10 | TWD 20.20 | 1.46M |
| 2026-07-02 | TWD 20.30 | -2.40% | TWD 20.60 | TWD 20.90 | TWD 20.20 | 802.00K |
| 2026-07-01 | TWD 20.80 | +0.73% | TWD 20.45 | TWD 21.00 | TWD 20.35 | 788.08K |
| 2026-06-30 | TWD 20.65 | +0.73% | TWD 20.80 | TWD 21.10 | TWD 20.25 | 802.16K |
| 2026-06-29 | TWD 20.50 | +2.50% | TWD 20.35 | TWD 20.85 | TWD 20.30 | 1.12M |
| 2026-06-26 | TWD 20.00 | -2.68% | TWD 20.35 | TWD 20.45 | TWD 19.90 | 788.07K |
| 2026-06-25 | TWD 20.55 | +1.73% | TWD 20.30 | TWD 20.85 | TWD 20.25 | 1.11M |
| 2026-06-24 | TWD 20.20 | -0.25% | TWD 20.10 | TWD 20.50 | TWD 20.10 | 840.24K |
| 2026-06-23 | TWD 20.25 | -0.74% | TWD 20.50 | TWD 20.50 | TWD 20.10 | 639.26K |
| 2026-06-22 | TWD 20.40 | -0.73% | TWD 20.65 | TWD 20.90 | TWD 20.20 | 821.91K |
| 2026-06-18 | TWD 20.55 | -3.07% | TWD 21.30 | TWD 21.35 | TWD 20.55 | 1.36M |
| 2026-06-17 | TWD 21.20 | +5.74% | TWD 20.00 | TWD 21.20 | TWD 20.00 | 1.45M |
| 2026-06-16 | TWD 20.05 | -0.25% | TWD 20.25 | TWD 20.30 | TWD 20.00 | 450.42K |
| 2026-06-15 | TWD 20.10 | +1.01% | TWD 20.10 | TWD 20.30 | TWD 19.95 | 647.82K |
| 2026-06-12 | TWD 19.90 | +1.53% | TWD 20.15 | TWD 20.15 | TWD 19.60 | 946.70K |
| 2026-06-11 | TWD 19.60 | -2.00% | TWD 20.30 | TWD 20.30 | TWD 19.30 | 969.64K |
| 2026-06-10 | TWD 20.00 | -3.61% | TWD 20.25 | TWD 20.30 | TWD 19.75 | 1.57M |
| 2026-06-09 | TWD 20.75 | +2.47% | TWD 20.25 | TWD 21.40 | TWD 20.25 | 1.62M |
| 2026-06-08 | TWD 20.25 | +0.75% | TWD 19.40 | TWD 20.40 | TWD 19.20 | 734.05K |
| 2026-06-05 | TWD 20.10 | -1.47% | TWD 20.50 | TWD 20.55 | TWD 20.05 | 801.08K |
| 2026-06-04 | TWD 20.40 | +0.74% | TWD 20.25 | TWD 20.70 | TWD 20.15 | 787.61K |
| 2026-06-03 | TWD 20.25 | +1.00% | TWD 20.10 | TWD 20.40 | TWD 19.95 | 1.14M |
| 2026-06-02 | TWD 20.05 | +1.78% | TWD 19.85 | TWD 20.05 | TWD 19.50 | 713.71K |
| 2026-06-01 | TWD 19.70 | -0.25% | TWD 19.75 | TWD 19.85 | TWD 19.50 | 805.51K |
| 2026-05-29 | TWD 19.75 | +2.86% | TWD 19.35 | TWD 19.80 | TWD 19.25 | 1.12M |
| 2026-05-28 | TWD 19.20 | +1.05% | TWD 19.00 | TWD 19.30 | TWD 18.95 | 1.04M |
| 2026-05-27 | TWD 19.00 | -0.26% | TWD 19.05 | TWD 19.15 | TWD 18.85 | 559.43K |