Sinphar Pharmaceutical Co.,Ltd. (1734.TW) TAI
31.30
-0.2(-0.63%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
31.30
-0.2(-0.63%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 31.6 | 31.3 | 31.3 | 31.6 | 31.2 | 351,025 |
| April 01, 2026 | 30.85 | 31.5 | 31.5 | 31.7 | 30.7 | 967,484 |
| March 31, 2026 | 30.8 | 30.7 | 30.7 | 31 | 30.65 | 141,211 |
| March 30, 2026 | 31 | 31 | 31 | 31.05 | 30.8 | 92,130 |
| March 27, 2026 | 30.85 | 31 | 31 | 31.05 | 30.8 | 100,681 |
| March 26, 2026 | 31.3 | 30.85 | 30.85 | 31.3 | 30.8 | 288,495 |
| March 25, 2026 | 31.4 | 31.3 | 31.3 | 31.4 | 31.05 | 241,022 |
| March 24, 2026 | 31 | 31.25 | 31.25 | 31.25 | 30.8 | 569,602 |
| March 23, 2026 | 30.7 | 30.95 | 30.95 | 31 | 30.6 | 201,256 |
| March 20, 2026 | 30.7 | 31 | 31 | 31.1 | 30.7 | 201,966 |
| March 19, 2026 | 30.75 | 30.7 | 30.7 | 30.95 | 30.65 | 261,204 |
| March 18, 2026 | 31.35 | 31.05 | 31.05 | 31.35 | 30.8 | 425,870 |
| March 17, 2026 | 31 | 31.2 | 31.2 | 31.25 | 30.85 | 381,572 |
| March 16, 2026 | 30.75 | 30.9 | 30.9 | 31.1 | 30.75 | 237,064 |
| March 13, 2026 | 30.7 | 30.85 | 30.85 | 30.95 | 30.7 | 165,754 |
| March 12, 2026 | 30.95 | 30.9 | 30.9 | 31.25 | 30.8 | 273,685 |
| March 11, 2026 | 30.7 | 31.1 | 31.1 | 31.45 | 30.7 | 386,596 |
| March 10, 2026 | 30.35 | 30.65 | 30.65 | 30.75 | 30.35 | 223,533 |
| March 09, 2026 | 30.2 | 30.6 | 30.6 | 30.6 | 30.05 | 436,975 |
| March 06, 2026 | 30.75 | 30.8 | 30.8 | 30.8 | 30.5 | 164,568 |
| March 05, 2026 | 30.4 | 30.75 | 30.75 | 30.75 | 30.3 | 215,676 |
| March 04, 2026 | 30.4 | 30.2 | 30.2 | 30.4 | 29.8 | 4,000 |
| March 03, 2026 | 30.5 | 30.4 | 30.4 | 30.65 | 30.4 | 260,207 |
| March 02, 2026 | 30.5 | 30.65 | 30.65 | 30.75 | 30.4 | 171,738 |
| February 26, 2026 | 30.7 | 30.75 | 30.75 | 30.85 | 30.55 | 182,413 |
| February 25, 2026 | 30.8 | 30.7 | 30.7 | 30.9 | 30.65 | 263,729 |
| February 24, 2026 | 31.05 | 30.85 | 30.85 | 31.05 | 30.75 | 234,647 |
| February 23, 2026 | 30.65 | 30.9 | 30.9 | 31.05 | 30.65 | 266,643 |
| February 11, 2026 | 30.65 | 30.55 | 0 | 30.65 | 30.4 | 219,377 |
| February 10, 2026 | 30.65 | 30.65 | 0 | 30.65 | 30.5 | 219,497 |
| February 09, 2026 | 30.6 | 30.65 | 0 | 30.75 | 30.55 | 159,070 |
| February 06, 2026 | 30.75 | 30.6 | 0 | 30.75 | 30.5 | 231,710 |
| February 05, 2026 | 30.9 | 30.75 | 0 | 30.9 | 30.7 | 93,668 |
| February 04, 2026 | 30.7 | 30.75 | 0 | 30.85 | 30.7 | 131,064 |
| February 03, 2026 | 30.9 | 30.7 | 0 | 31.05 | 30.7 | 131,389 |
| February 02, 2026 | 30.95 | 30.85 | 0 | 30.95 | 30.55 | 271,372 |
| January 30, 2026 | 31.3 | 31.05 | 0 | 31.3 | 30.75 | 183,038 |
| January 29, 2026 | 31.3 | 31.2 | 0 | 31.55 | 31.15 | 288,937 |
| January 28, 2026 | 31.45 | 31.3 | 0 | 31.5 | 31.25 | 308,832 |
| January 27, 2026 | 30.95 | 31.15 | 0 | 31.35 | 30.95 | 413,619 |
| January 26, 2026 | 31.05 | 31 | 0 | 31.15 | 30.9 | 189,756 |
| January 23, 2026 | 31 | 31.1 | 0 | 31.15 | 30.75 | 296,321 |
| January 22, 2026 | 30.95 | 30.95 | 0 | 31.05 | 30.75 | 188,515 |
| January 21, 2026 | 30.8 | 30.9 | 0 | 30.9 | 30.55 | 315,732 |
| January 20, 2026 | 31 | 30.8 | 0 | 31 | 30.8 | 157,288 |
| January 19, 2026 | 30.9 | 30.9 | 0 | 31 | 30.8 | 363,537 |
| January 16, 2026 | 31.1 | 31 | 0 | 31.15 | 30.8 | 288,645 |
| January 15, 2026 | 30.95 | 30.85 | 0 | 31.15 | 30.75 | 226,524 |
| January 14, 2026 | 30.8 | 30.85 | 0 | 30.9 | 30.7 | 209,686 |
| January 13, 2026 | 30.6 | 30.5 | 0 | 30.8 | 30.45 | 152,374 |
| January 12, 2026 | 30.55 | 30.6 | 0 | 30.75 | 30.5 | 137,422 |
| January 09, 2026 | 30.4 | 30.55 | 0 | 30.7 | 30.4 | 195,727 |
| January 08, 2026 | 30.25 | 30.35 | 0 | 30.4 | 30.2 | 146,975 |
| January 07, 2026 | 30.25 | 30.25 | 0 | 30.3 | 30.1 | 213,194 |
| January 06, 2026 | 30.05 | 30.2 | 0 | 30.4 | 30.05 | 180,877 |
| January 05, 2026 | 30.5 | 30.2 | 0 | 30.5 | 30.05 | 296,513 |
| January 02, 2026 | 30.5 | 30.5 | 0 | 30.55 | 30.45 | 85,033 |
| December 31, 2025 | 30.55 | 30.5 | 0 | 30.6 | 30.35 | 114,860 |
| December 30, 2025 | 30.5 | 30.55 | 0 | 30.6 | 30.35 | 99,241 |
| December 29, 2025 | 30.55 | 30.45 | 0 | 30.55 | 30.4 | 114,277 |