Syngen Biotech Co., Ltd. 8279
TPEX · Taiwan · Health Technology
TWD 79.50-1.30 (-1.61%)
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 79.50 | -1.61% | TWD 80.60 | TWD 80.90 | TWD 79.50 | 20.26K |
| 2026-10-01 | TWD 80.80 | +3.59% | TWD 77.60 | TWD 81.60 | TWD 77.60 | 44.00K |
| 2026-09-30 | TWD 78.00 | -0.89% | TWD 78.80 | TWD 78.80 | TWD 78.00 | 10.00K |
| 2026-09-29 | TWD 78.70 | +0.64% | TWD 78.10 | TWD 78.80 | TWD 77.70 |
| 31.00K |
| 2026-09-24 | TWD 78.20 | +0.13% | TWD 78.10 | TWD 78.90 | TWD 78.10 | 14.00K |
| 2026-09-23 | TWD 78.10 | 0.00% | TWD 78.10 | TWD 78.90 | TWD 78.00 | 12.00K |
| 2026-09-22 | TWD 78.10 | -0.64% | TWD 79.30 | TWD 79.30 | TWD 77.60 | 55.00K |
| 2026-09-21 | TWD 78.60 | -0.38% | TWD 78.90 | TWD 78.90 | TWD 78.50 | 15.00K |
| 2026-09-18 | TWD 78.90 | -0.75% | TWD 79.00 | TWD 79.00 | TWD 78.70 | 7.00K |
| 2026-09-17 | TWD 79.50 | +0.38% | TWD 79.60 | TWD 79.90 | TWD 79.50 | 7.16K |
| 2026-09-16 | TWD 79.20 | +1.02% | TWD 79.40 | TWD 79.40 | TWD 78.60 | 3.01K |
| 2026-09-15 | TWD 78.40 | -0.38% | TWD 78.20 | TWD 78.40 | TWD 78.20 | 2.00K |
| 2026-09-14 | TWD 78.70 | 0.00% | TWD 78.70 | TWD 78.70 | TWD 78.00 | 10.00K |
| 2026-09-11 | TWD 78.70 | -0.13% | TWD 78.00 | TWD 79.20 | TWD 78.00 | 7.00K |
| 2026-09-10 | TWD 78.80 | -0.25% | TWD 79.00 | TWD 79.00 | TWD 78.50 | 10.00K |
| 2026-09-09 | TWD 79.00 | +1.02% | TWD 78.00 | TWD 79.00 | TWD 77.70 | 26.00K |
| 2026-09-08 | TWD 78.20 | +0.13% | TWD 78.10 | TWD 79.10 | TWD 78.00 | 18.00K |
| 2026-09-07 | TWD 78.10 | -1.39% | TWD 79.20 | TWD 79.20 | TWD 77.80 | 33.01K |
| 2026-09-04 | TWD 79.20 | -1.00% | TWD 79.30 | TWD 79.30 | TWD 77.70 | 129.00K |
| 2026-09-03 | TWD 80.00 | +0.50% | TWD 80.60 | TWD 80.80 | TWD 79.70 | 9.00K |
| 2026-09-02 | TWD 79.60 | 0.00% | TWD 78.80 | TWD 80.00 | TWD 78.10 | 161.01K |
| 2026-09-01 | TWD 79.60 | -0.50% | TWD 80.00 | TWD 80.00 | TWD 78.50 | 185.03K |
| 2026-08-31 | TWD 80.00 | -0.62% | TWD 80.50 | TWD 80.50 | TWD 79.50 | 22.05K |
| 2026-08-28 | TWD 80.50 | 0.00% | TWD 80.20 | TWD 80.50 | TWD 79.70 | 171.26K |
| 2026-08-27 | TWD 80.50 | -0.62% | TWD 81.50 | TWD 81.50 | TWD 79.60 | 71.03K |
| 2026-08-26 | TWD 81.00 | -2.17% | TWD 82.80 | TWD 82.80 | TWD 79.90 | 285.00K |
| 2026-08-25 | TWD 82.80 | -2.13% | TWD 83.80 | TWD 83.80 | TWD 82.50 | 40.00K |
| 2026-08-24 | TWD 84.60 | -0.47% | TWD 85.50 | TWD 85.50 | TWD 83.00 | 58.00K |
| 2026-08-21 | TWD 85.00 | +0.24% | TWD 84.60 | TWD 85.00 | TWD 84.00 | 40.01K |
| 2026-08-20 | TWD 84.80 | +0.24% | TWD 85.00 | TWD 85.00 | TWD 84.80 | 127.01K |
| 2026-08-19 | TWD 84.60 | -1.05% | TWD 85.40 | TWD 85.40 | TWD 83.60 | 36.00K |
| 2026-08-18 | TWD 85.50 | -1.84% | TWD 86.80 | TWD 86.80 | TWD 85.20 | 55.07K |
| 2026-08-17 | TWD 87.10 | -0.11% | TWD 87.40 | TWD 87.40 | TWD 87.10 | 3.00K |
| 2026-08-14 | TWD 87.20 | -2.02% | TWD 87.20 | TWD 87.20 | TWD 87.20 | 2.08K |
| 2026-08-13 | TWD 89.00 | +0.23% | TWD 88.80 | TWD 89.00 | TWD 88.80 | 7.00K |
| 2026-08-12 | TWD 88.80 | +0.23% | TWD 88.90 | TWD 88.90 | TWD 88.80 | 2.00K |
| 2026-08-11 | TWD 88.60 | -0.45% | TWD 88.70 | TWD 89.00 | TWD 88.60 | 3.00K |
| 2026-08-10 | TWD 89.00 | 0.00% | TWD 89.50 | TWD 89.50 | TWD 89.00 | 5.00K |
| 2026-08-07 | TWD 89.00 | -2.20% | TWD 90.20 | TWD 91.30 | TWD 88.60 | 7.00K |
| 2026-08-06 | TWD 91.00 | +1.22% | TWD 90.00 | TWD 91.00 | TWD 90.00 | 4.00K |
| 2026-08-05 | TWD 89.90 | 0.00% | TWD 91.00 | TWD 91.00 | TWD 89.60 | 11.00K |
| 2026-08-04 | TWD 89.90 | 0.00% | TWD 89.90 | TWD 89.90 | TWD 89.90 | 0 |
| 2026-08-03 | TWD 89.90 | +2.39% | TWD 88.00 | TWD 89.90 | TWD 88.00 | 28.00K |
| 2026-07-31 | TWD 87.80 | +0.34% | TWD 87.10 | TWD 87.80 | TWD 87.00 | 3.00K |
| 2026-07-30 | TWD 87.50 | +1.04% | TWD 87.80 | TWD 87.80 | TWD 86.50 | 9.00K |
| 2026-07-29 | TWD 86.60 | -1.70% | TWD 88.10 | TWD 88.20 | TWD 86.60 | 14.01K |
| 2026-07-28 | TWD 88.10 | -2.11% | TWD 89.90 | TWD 89.90 | TWD 88.10 | 21.00K |
| 2026-07-27 | TWD 90.00 | +2.27% | TWD 90.10 | TWD 90.20 | TWD 88.10 | 14.00K |
| 2026-07-24 | TWD 88.00 | -0.34% | TWD 88.00 | TWD 88.00 | TWD 88.00 | 3.00K |
| 2026-07-23 | TWD 88.30 | -0.23% | TWD 88.00 | TWD 88.30 | TWD 87.30 | 5.00K |
| 2026-07-22 | TWD 88.50 | 0.00% | TWD 89.80 | TWD 89.80 | TWD 88.50 | 4.00K |
| 2026-07-21 | TWD 88.50 | +1.03% | TWD 87.70 | TWD 88.50 | TWD 87.60 | 7.00K |
| 2026-07-20 | TWD 87.60 | 0.00% | TWD 87.60 | TWD 88.80 | TWD 87.60 | 7.00K |
| 2026-07-17 | TWD 87.60 | -0.68% | TWD 88.20 | TWD 88.40 | TWD 87.00 | 9.00K |
| 2026-07-16 | TWD 88.20 | +0.23% | TWD 87.00 | TWD 88.20 | TWD 87.00 | 7.00K |
| 2026-07-15 | TWD 88.00 | +1.27% | TWD 87.50 | TWD 88.00 | TWD 87.50 | 6.00K |
| 2026-07-14 | TWD 86.90 | -0.57% | TWD 86.90 | TWD 86.90 | TWD 86.30 | 15.05K |
| 2026-07-13 | TWD 87.40 | -0.68% | TWD 87.10 | TWD 88.00 | TWD 86.80 | 14.02K |
| 2026-07-10 | TWD 88.00 | 0.00% | TWD 88.00 | TWD 88.00 | TWD 88.00 | 0 |
| 2026-07-09 | TWD 88.00 | 0.00% | TWD 88.60 | TWD 88.60 | TWD 87.10 | 15.00K |
| 2026-07-08 | TWD 88.00 | +0.57% | TWD 87.40 | TWD 88.00 | TWD 86.70 | 16.00K |
| 2026-07-07 | TWD 87.50 | -2.23% | TWD 90.30 | TWD 90.30 | TWD 87.00 | 48.05K |
| 2026-07-06 | TWD 89.50 | +0.67% | TWD 88.70 | TWD 89.50 | TWD 88.60 | 19.00K |
| 2026-07-03 | TWD 88.90 | +0.68% | TWD 89.50 | TWD 89.50 | TWD 88.50 | 25.00K |
| 2026-07-02 | TWD 88.30 | +0.11% | TWD 88.30 | TWD 88.40 | TWD 87.70 | 10.15K |
| 2026-07-01 | TWD 88.20 | -0.68% | TWD 88.80 | TWD 88.80 | TWD 87.90 | 24.00K |
| 2026-06-30 | TWD 88.80 | +0.34% | TWD 88.00 | TWD 88.80 | TWD 87.50 | 9.03K |
| 2026-06-29 | TWD 88.50 | -1.78% | TWD 88.60 | TWD 88.60 | TWD 87.50 | 27.02K |
| 2026-06-26 | TWD 90.10 | -1.10% | TWD 90.00 | TWD 90.10 | TWD 89.00 | 15.06K |
| 2026-06-25 | TWD 91.10 | -4.11% | TWD 92.00 | TWD 92.00 | TWD 88.40 | 27.00K |
| 2026-06-24 | TWD 95.00 | -0.63% | TWD 95.60 | TWD 95.60 | TWD 94.50 | 55.00K |
| 2026-06-23 | TWD 95.60 | +0.31% | TWD 94.50 | TWD 97.20 | TWD 94.00 | 31.02K |
| 2026-06-22 | TWD 95.30 | -1.75% | TWD 98.00 | TWD 98.00 | TWD 95.30 | 25.02K |
| 2026-06-18 | TWD 97.00 | -0.92% | TWD 96.80 | TWD 97.10 | TWD 96.00 | 9.10K |
| 2026-06-17 | TWD 97.90 | +2.73% | TWD 97.90 | TWD 97.90 | TWD 97.90 | 1.14K |
| 2026-06-16 | TWD 95.30 | -3.74% | TWD 97.50 | TWD 97.60 | TWD 95.20 | 34.02K |
| 2026-06-15 | TWD 99.00 | +2.17% | TWD 100.00 | TWD 101.00 | TWD 95.30 | 24.07K |
| 2026-06-12 | TWD 96.90 | +1.68% | TWD 96.90 | TWD 96.90 | TWD 96.90 | 1.00K |
| 2026-06-11 | TWD 95.30 | -0.73% | TWD 95.00 | TWD 95.30 | TWD 94.50 | 13.01K |
| 2026-06-10 | TWD 96.00 | -3.03% | TWD 97.00 | TWD 97.00 | TWD 94.30 | 93.12K |
| 2026-06-09 | TWD 99.00 | +2.91% | TWD 96.20 | TWD 99.00 | TWD 95.70 | 23.00K |
| 2026-06-08 | TWD 96.20 | -2.34% | TWD 98.30 | TWD 98.30 | TWD 96.00 | 20.00K |
| 2026-06-05 | TWD 98.50 | +0.82% | TWD 98.00 | TWD 98.50 | TWD 98.00 | 4.00K |
| 2026-06-04 | TWD 97.70 | +0.62% | TWD 97.50 | TWD 97.70 | TWD 97.20 | 5.00K |
| 2026-06-03 | TWD 97.10 | +0.41% | TWD 96.70 | TWD 97.50 | TWD 96.50 | 12.04K |
| 2026-06-02 | TWD 96.70 | 0.00% | TWD 98.00 | TWD 98.00 | TWD 96.30 | 20.00K |
| 2026-06-01 | TWD 96.70 | +0.31% | TWD 96.40 | TWD 96.70 | TWD 96.30 | 9.03K |
| 2026-05-29 | TWD 96.40 | +0.10% | TWD 96.50 | TWD 96.50 | TWD 96.30 | 17.00K |
| 2026-05-28 | TWD 96.30 | +0.10% | TWD 97.20 | TWD 97.30 | TWD 96.10 | 11.02K |
| 2026-05-27 | TWD 96.20 | -0.10% | TWD 96.80 | TWD 97.00 | TWD 96.10 | 20.00K |