SynCore Biotechnology Co., Ltd. 4192
TPEX · Taiwan · Health Technology
TWD 18.650.00 (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 18.65 | 0.00% | TWD 18.65 | TWD 18.65 | TWD 18.65 | 0 |
| 2026-10-01 | TWD 18.65 | 0.00% | TWD 18.65 | TWD 18.65 | TWD 18.65 | 0 |
| 2026-09-30 | TWD 18.65 | +1.08% | TWD 18.45 | TWD 18.65 | TWD 18.45 | 4.50K |
| 2026-09-29 | TWD 18.45 | +1.65% | TWD 18.45 | TWD 18.45 | TWD 17.65 | 5.12K |
| 2026-09-24 | TWD 18.15 | 0.00% | TWD 18.15 | TWD 18.15 | TWD 18.15 | 0 |
| 2026-09-23 | TWD 18.15 | +0.28% | TWD 18.15 | TWD 18.15 | TWD 18.15 | 1.00K |
| 2026-09-22 | TWD 18.10 | -2.69% | TWD 18.00 | TWD 18.10 | TWD 17.90 | 11.80K |
| 2026-09-21 | TWD 18.60 | +1.64% | TWD 18.50 | TWD 18.60 | TWD 18.50 | 6.00K |
| 2026-09-18 | TWD 18.30 | +0.83% | TWD 17.95 | TWD 18.30 | TWD 17.95 | 7.00K |
| 2026-09-17 | TWD 18.15 | -6.68% | TWD 18.80 | TWD 18.80 | TWD 17.75 | 28.37K |
| 2026-09-16 | TWD 19.45 | +3.18% | TWD 18.20 | TWD 19.45 | TWD 18.20 | 5.53K |
| 2026-09-15 | TWD 18.85 | 0.00% | TWD 18.85 | TWD 18.85 | TWD 18.85 | 0 |
| 2026-09-14 | TWD 18.85 | +3.29% | TWD 18.20 | TWD 18.85 | TWD 18.20 | 11.00K |
| 2026-09-11 | TWD 18.25 | -3.44% | TWD 18.25 | TWD 18.25 | TWD 18.25 | 5.00K |
| 2026-09-10 | TWD 18.90 | +1.89% | TWD 18.55 | TWD 18.90 | TWD 18.40 | 27.17K |
| 2026-09-09 | TWD 18.55 | -1.59% | TWD 18.40 | TWD 18.70 | TWD 18.40 | 5.00K |
| 2026-09-08 | TWD 18.85 | 0.00% | TWD 18.85 | TWD 18.85 | TWD 18.85 | 0 |
| 2026-09-07 | TWD 18.85 | -0.26% | TWD 18.65 | TWD 18.85 | TWD 18.40 | 12.21K |
| 2026-09-04 | TWD 18.90 | +2.16% | TWD 18.30 | TWD 18.90 | TWD 18.30 | 7.00K |
| 2026-09-03 | TWD 18.50 | -3.90% | TWD 18.65 | TWD 18.80 | TWD 18.50 | 48.00K |
| 2026-09-02 | TWD 19.25 | +1.32% | TWD 19.25 | TWD 19.25 | TWD 19.25 | 1.80K |
| 2026-09-01 | TWD 19.00 | -0.26% | TWD 18.55 | TWD 19.00 | TWD 18.55 | 4.00K |
| 2026-08-31 | TWD 19.05 | 0.00% | TWD 19.05 | TWD 19.05 | TWD 19.05 | 3.00K |
| 2026-08-28 | TWD 19.05 | -4.51% | TWD 19.15 | TWD 19.15 | TWD 19.00 | 16.00K |
| 2026-08-27 | TWD 19.95 | 0.00% | TWD 19.95 | TWD 19.95 | TWD 19.95 | 0 |
| 2026-08-26 | TWD 19.95 | -0.25% | TWD 19.30 | TWD 19.95 | TWD 19.30 | 29.06K |
| 2026-08-25 | TWD 20.00 | 0.00% | TWD 19.50 | TWD 20.00 | TWD 19.00 | 30.58K |
| 2026-08-24 | TWD 20.00 | 0.00% | TWD 20.00 | TWD 20.00 | TWD 19.50 | 12.01K |
| 2026-08-21 | TWD 20.00 | +2.83% | TWD 19.10 | TWD 20.00 | TWD 19.00 | 13.33K |
| 2026-08-20 | TWD 19.45 | -0.26% | TWD 19.00 | TWD 20.00 | TWD 19.00 | 11.12K |
| 2026-08-19 | TWD 19.50 | 0.00% | TWD 19.50 | TWD 19.50 | TWD 19.50 | 0 |
| 2026-08-18 | TWD 19.50 | +0.26% | TWD 18.95 | TWD 19.50 | TWD 18.25 | 17.01K |
| 2026-08-17 | TWD 19.45 | +3.73% | TWD 19.50 | TWD 19.50 | TWD 19.45 | 2.00K |
| 2026-08-14 | TWD 18.75 | -0.53% | TWD 18.80 | TWD 18.80 | TWD 18.75 | 6.00K |
| 2026-08-13 | TWD 18.85 | +1.62% | TWD 18.55 | TWD 18.85 | TWD 18.55 | 5.00K |
| 2026-08-12 | TWD 18.55 | -2.37% | TWD 18.50 | TWD 18.95 | TWD 18.10 | 29.00K |
| 2026-08-11 | TWD 19.00 | 0.00% | TWD 19.00 | TWD 19.00 | TWD 19.00 | 2.00K |
| 2026-08-10 | TWD 19.00 | -1.04% | TWD 18.80 | TWD 19.25 | TWD 18.80 | 13.00K |
| 2026-08-07 | TWD 19.20 | +0.26% | TWD 19.40 | TWD 20.00 | TWD 19.20 | 25.00K |
| 2026-08-06 | TWD 19.15 | -0.26% | TWD 19.00 | TWD 19.15 | TWD 18.60 | 9.18K |
| 2026-08-05 | TWD 19.20 | -2.04% | TWD 19.60 | TWD 19.60 | TWD 19.00 | 7.34K |
| 2026-08-04 | TWD 19.60 | +1.55% | TWD 19.00 | TWD 19.60 | TWD 18.05 | 8.13K |
| 2026-08-03 | TWD 19.30 | -1.03% | TWD 19.10 | TWD 19.30 | TWD 19.10 | 8.00K |
| 2026-07-31 | TWD 19.50 | +2.63% | TWD 19.05 | TWD 19.50 | TWD 18.75 | 9.31K |
| 2026-07-30 | TWD 19.00 | -1.04% | TWD 19.00 | TWD 19.00 | TWD 18.55 | 4.00K |
| 2026-07-29 | TWD 19.20 | 0.00% | TWD 19.20 | TWD 19.20 | TWD 19.20 | 0 |
| 2026-07-28 | TWD 19.20 | 0.00% | TWD 19.20 | TWD 19.20 | TWD 19.20 | 0 |
| 2026-07-27 | TWD 19.20 | 0.00% | TWD 19.20 | TWD 19.20 | TWD 19.20 | 0 |
| 2026-07-24 | TWD 19.20 | 0.00% | TWD 19.20 | TWD 19.20 | TWD 19.20 | 2.00K |
| 2026-07-23 | TWD 19.20 | -2.04% | TWD 19.30 | TWD 19.30 | TWD 19.15 | 9.27K |
| 2026-07-22 | TWD 19.60 | +1.03% | TWD 19.60 | TWD 19.60 | TWD 19.60 | 1.09K |
| 2026-07-21 | TWD 19.40 | -0.51% | TWD 19.35 | TWD 19.40 | TWD 19.30 | 7.09K |
| 2026-07-20 | TWD 19.50 | +2.63% | TWD 19.00 | TWD 19.50 | TWD 19.00 | 4.01K |
| 2026-07-17 | TWD 19.00 | -4.52% | TWD 19.50 | TWD 19.50 | TWD 19.00 | 4.03K |
| 2026-07-16 | TWD 19.90 | -0.25% | TWD 20.95 | TWD 20.95 | TWD 19.60 | 7.16K |
| 2026-07-15 | TWD 19.95 | +1.27% | TWD 19.50 | TWD 19.95 | TWD 19.50 | 7.34K |
| 2026-07-14 | TWD 19.70 | -2.48% | TWD 19.80 | TWD 19.80 | TWD 19.70 | 10.12K |
| 2026-07-13 | TWD 20.20 | -1.46% | TWD 20.05 | TWD 20.20 | TWD 19.95 | 12.00K |
| 2026-07-10 | TWD 20.50 | 0.00% | TWD 20.50 | TWD 20.50 | TWD 20.50 | 0 |
| 2026-07-09 | TWD 20.50 | +0.74% | TWD 20.00 | TWD 20.50 | TWD 19.90 | 8.34K |
| 2026-07-08 | TWD 20.35 | -2.86% | TWD 20.40 | TWD 20.40 | TWD 20.00 | 22.27K |
| 2026-07-07 | TWD 20.95 | -1.64% | TWD 20.10 | TWD 20.95 | TWD 19.95 | 27.07K |
| 2026-07-06 | TWD 21.30 | +3.90% | TWD 20.90 | TWD 21.30 | TWD 20.90 | 6.01K |
| 2026-07-03 | TWD 20.50 | +1.74% | TWD 20.00 | TWD 20.50 | TWD 19.90 | 8.68K |
| 2026-07-02 | TWD 20.15 | +0.75% | TWD 19.90 | TWD 20.15 | TWD 19.65 | 17.60K |
| 2026-07-01 | TWD 20.00 | -0.25% | TWD 20.05 | TWD 20.20 | TWD 20.00 | 18.00K |
| 2026-06-30 | TWD 20.05 | -1.47% | TWD 20.05 | TWD 20.10 | TWD 20.05 | 5.00K |
| 2026-06-29 | TWD 20.35 | +1.75% | TWD 20.05 | TWD 20.35 | TWD 19.65 | 8.75K |
| 2026-06-26 | TWD 20.00 | -2.44% | TWD 19.90 | TWD 20.00 | TWD 19.90 | 11.00K |
| 2026-06-25 | TWD 20.50 | +1.49% | TWD 20.45 | TWD 20.55 | TWD 20.25 | 17.03K |
| 2026-06-24 | TWD 20.20 | -3.35% | TWD 20.20 | TWD 20.20 | TWD 20.20 | 1.10K |
| 2026-06-23 | TWD 20.90 | 0.00% | TWD 20.90 | TWD 20.90 | TWD 20.90 | 0 |
| 2026-06-22 | TWD 20.90 | -1.18% | TWD 20.45 | TWD 20.90 | TWD 20.40 | 4.00K |
| 2026-06-18 | TWD 21.15 | +2.92% | TWD 20.55 | TWD 21.15 | TWD 20.30 | 15.31K |
| 2026-06-17 | TWD 20.55 | +0.24% | TWD 20.60 | TWD 20.60 | TWD 20.55 | 8.27K |
| 2026-06-16 | TWD 20.50 | -1.68% | TWD 22.00 | TWD 22.00 | TWD 20.50 | 12.47K |
| 2026-06-15 | TWD 20.85 | -0.95% | TWD 20.40 | TWD 20.85 | TWD 20.20 | 14.85K |
| 2026-06-12 | TWD 21.05 | -0.24% | TWD 21.20 | TWD 21.20 | TWD 20.20 | 26.00K |
| 2026-06-11 | TWD 21.10 | +2.93% | TWD 19.45 | TWD 21.10 | TWD 19.45 | 12.34K |
| 2026-06-10 | TWD 20.50 | -2.84% | TWD 20.80 | TWD 20.80 | TWD 20.50 | 14.34K |
| 2026-06-09 | TWD 21.10 | 0.00% | TWD 21.10 | TWD 21.10 | TWD 20.95 | 8.34K |
| 2026-06-08 | TWD 21.10 | +1.93% | TWD 19.30 | TWD 21.10 | TWD 19.30 | 6.12K |
| 2026-06-05 | TWD 20.70 | -0.24% | TWD 20.70 | TWD 20.70 | TWD 20.20 | 27.29K |
| 2026-06-04 | TWD 20.75 | 0.00% | TWD 20.10 | TWD 20.75 | TWD 20.10 | 6.00K |
| 2026-06-03 | TWD 20.75 | +1.22% | TWD 20.50 | TWD 20.75 | TWD 20.35 | 20.26K |
| 2026-06-02 | TWD 20.50 | +3.54% | TWD 20.50 | TWD 20.50 | TWD 20.00 | 21.60K |
| 2026-06-01 | TWD 19.80 | -1.00% | TWD 20.00 | TWD 20.00 | TWD 19.80 | 7.50K |
| 2026-05-29 | TWD 20.00 | +2.56% | TWD 19.50 | TWD 20.00 | TWD 19.50 | 50.30K |
| 2026-05-28 | TWD 19.50 | -2.26% | TWD 19.50 | TWD 19.50 | TWD 19.50 | 6.07K |
| 2026-05-27 | TWD 19.95 | 0.00% | TWD 19.75 | TWD 19.95 | TWD 19.15 | 11.02K |