Sinphar Pharmaceutical Co.,Ltd. - 1734.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	31.9	31.95	31.95	32.15	31.9	91,907
August 15, 2025	32.15	31.95	31.95	32.15	31.85	107,067
August 14, 2025	31.7	32.15	32.15	32.15	31.7	191,088
August 13, 2025	31.8	31.7	31.7	31.9	31.7	498,032
August 12, 2025	32.05	32.3	32.3	32.45	32	264,129
August 11, 2025	31.8	31.8	31.8	31.8	31.7	70,888
August 08, 2025	31.75	31.8	31.8	31.9	31.7	95,995
August 07, 2025	31.9	31.75	31.75	31.9	31.7	96,400
August 06, 2025	32.25	31.9	31.9	32.25	31.8	100,575
August 05, 2025	32	32.05	32.05	32.3	31.95	172,406
August 04, 2025	31.55	32	32	32.05	31.4	515,478
August 01, 2025	31.1	31.55	31.55	31.65	31.1	84,041
July 31, 2025	31.5	31.35	31.35	31.5	31.15	200,192
July 30, 2025	31.4	31.45	31.45	31.5	31.3	170,283
July 29, 2025	31.7	31.4	31.4	31.7	31.25	142,546
July 28, 2025	31.8	31.7	31.7	32	31.7	119,544
July 25, 2025	31.6	31.55	31.55	31.6	31.45	63,713
July 24, 2025	31.45	31.45	31.45	31.55	31.4	104,505
July 23, 2025	31.45	31.45	31.45	31.65	31.4	128,538
July 22, 2025	31.55	31.4	31.4	31.65	31.4	165,482
July 21, 2025	31.6	31.65	31.65	31.7	31.5	110,420
July 18, 2025	31.8	31.6	31.6	31.9	31.55	87,328
July 17, 2025	31.45	31.7	31.7	31.8	31.45	86,040
July 16, 2025	31.45	31.4	31.4	31.55	31.35	141,029
July 15, 2025	31.75	31.5	31.5	31.95	31.5	161,411
July 14, 2025	31.6	31.35	31.35	31.6	31.35	125,842
July 11, 2025	31.55	31.6	31.6	31.7	31.5	117,931
July 10, 2025	32.35	32.55	31.55	32.6	32.2	388,074
July 09, 2025	32.45	32.3	32.3	32.5	32.25	242,425
July 08, 2025	32.55	32.3	32.3	32.55	32.25	288,441
July 07, 2025	32.75	32.7	32.7	32.85	32.65	203,815
July 04, 2025	32.8	32.7	32.7	32.85	32.45	288,503
July 03, 2025	32.8	32.8	32.8	33	32.75	207,310
July 02, 2025	32.9	32.8	32.8	33	32.65	186,002
July 01, 2025	32.75	32.85	32.85	33.05	32.6	332,166
June 30, 2025	32.65	32.6	32.6	32.75	32.35	220,317
June 27, 2025	32.6	32.65	32.65	32.8	32.4	244,249
June 26, 2025	32.25	32.3	32.3	32.5	32.2	80,449
June 25, 2025	32.05	32.2	32.2	32.5	32.05	79,323
June 24, 2025	32.1	32.2	32.2	32.25	32.05	103,172
June 23, 2025	32	31.75	31.75	32.3	31.7	104,230
June 20, 2025	31.95	32.3	32.3	32.3	31.7	151,660
June 19, 2025	32.15	31.9	31.9	32.25	31.7	202,534
June 18, 2025	32.55	32.15	32.15	32.55	32.15	116,685
June 17, 2025	32.5	32.55	32.55	32.7	32.45	115,559
June 16, 2025	32.6	32.6	32.6	32.75	32.35	74,434
June 13, 2025	32.3	32.65	32.65	32.75	32.3	160,325
June 12, 2025	32.75	32.5	32.5	32.8	32.45	110,382
June 11, 2025	32.9	32.7	32.7	33	32.65	137,643
June 10, 2025	32.6	32.65	32.65	32.85	32.6	96,331
June 09, 2025	32.8	32.6	32.6	32.8	32.55	109,388
June 06, 2025	32.5	32.6	32.6	32.7	32.35	94,092
June 05, 2025	33.1	32.55	32.55	33.1	32.55	179,915
June 04, 2025	32.2	33.1	33.1	33.2	32	358,533
June 03, 2025	32.75	32.2	32.2	32.9	32.15	189,446
June 02, 2025	33	32.75	32.75	33	32.6	228,416
May 29, 2025	33	33	33	33.2	33	196,364
May 28, 2025	32.8	33	33	33.1	32.6	187,372
May 27, 2025	33.2	32.65	32.65	33.35	32.6	197,756
May 26, 2025	33.35	33.2	33.2	33.45	33.2	196,533

Sinphar Pharmaceutical Co.,Ltd. (1734.TW) TAI