Skip to main content
Sinphar Pharmaceutical Co.,Ltd. (TPE:1734)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
30.60
-0.20 (-0.65%)
Mar 9, 2026, 2:36 PM CST

Sinphar Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202630.2030.6030.0530.6030.60-0.65%436,975
Mar 6, 202630.7530.8030.5030.8030.800.16%164,568
Mar 5, 202630.4030.7530.3030.7530.751.49%215,676
Mar 4, 202630.4030.4029.8030.3030.30-0.33%631,723
Mar 3, 202630.5030.6530.4030.4030.40-0.82%260,207
Mar 2, 202630.5030.7530.4030.6530.65-0.33%171,738
Feb 26, 202630.7030.8530.5530.7530.750.16%182,413
Feb 25, 202630.8030.9030.6530.7030.70-0.49%263,729
Feb 24, 202631.0531.0530.7530.8530.85-0.16%234,647
Feb 23, 202630.6531.0530.6530.9030.901.15%266,643
Feb 11, 202630.6530.6530.4030.5530.55-0.33%219,377
Feb 10, 202630.6530.6530.5030.6530.65-219,497
Feb 9, 202630.6030.7530.5530.6530.650.16%159,070
Feb 6, 202630.7530.7530.5030.6030.60-0.49%231,710
Feb 5, 202630.9030.9030.7030.7530.75-93,668
Feb 4, 202630.7030.8530.7030.7530.750.16%131,064
Feb 3, 202630.9031.0530.7030.7030.70-0.49%131,389
Feb 2, 202630.9530.9530.5530.8530.85-0.64%271,372
Jan 30, 202631.3031.3030.7531.0531.05-0.48%183,038
Jan 29, 202631.3031.5531.1531.2031.20-0.32%288,937
Jan 28, 202631.4531.5031.2531.3031.300.48%308,832
Jan 27, 202630.9531.3530.9531.1531.150.48%413,619
Jan 26, 202631.0531.1530.9031.0031.00-0.32%189,756
Jan 23, 202631.0031.1530.7531.1031.100.48%296,321
Jan 22, 202630.9531.0530.7530.9530.950.16%188,515
Jan 21, 202630.8030.9030.5530.9030.900.32%315,732
Jan 20, 202631.0031.0030.8030.8030.80-0.32%157,288
Jan 19, 202630.9031.0030.8030.9030.90-0.32%363,537
Jan 16, 202631.1031.1530.8031.0031.000.49%288,645
Jan 15, 202630.9531.1530.7530.8530.85-226,524
Jan 14, 202630.8030.9030.7030.8530.851.15%209,686
Jan 13, 202630.6030.8030.4530.5030.50-0.33%152,374
Jan 12, 202630.5530.7530.5030.6030.600.16%137,422
Jan 9, 202630.4030.7030.4030.5530.550.66%195,727
Jan 8, 202630.2530.4030.2030.3530.350.33%146,975
Jan 7, 202630.2530.3030.1030.2530.250.17%213,194
Jan 6, 202630.0530.4030.0530.2030.20-180,877
Jan 5, 202630.5030.5030.0530.2030.20-0.98%296,513
Jan 2, 202630.5030.5530.4530.5030.50-85,033
Dec 31, 202530.5530.6030.3530.5030.50-0.16%114,860
Dec 30, 202530.5030.6030.3530.5530.550.33%99,241
Dec 29, 202530.5530.5530.4030.4530.450.16%114,277
Dec 26, 202530.5030.5530.3030.4030.40-0.16%88,380
Dec 24, 202530.5530.5530.3530.4530.45-0.16%80,344
Dec 23, 202530.5030.6030.4530.5030.50-0.33%63,839
Dec 22, 202530.6030.7530.4530.6030.600.33%113,149
Dec 19, 202530.5030.5530.4030.5030.50-111,634
Dec 18, 202530.4530.6530.4030.5030.500.16%109,196
Dec 17, 202530.7030.7530.4530.4530.45-0.33%77,536
Dec 16, 202530.6530.7030.4530.5530.55-0.81%187,605
Dec 15, 202530.4530.8530.4530.8030.800.33%117,629
Dec 12, 202530.7030.8030.6030.7030.700.66%88,455
Dec 11, 202530.6530.6530.4530.5030.500.16%609,218
Dec 10, 202530.5030.7530.1030.4530.45-0.81%297,542
Dec 9, 202530.6030.7030.5530.7030.700.16%73,069
Dec 8, 202530.5030.7030.5030.6530.65-0.33%144,967
Dec 5, 202531.0031.0030.4530.7530.75-0.81%425,137
Dec 4, 202531.0531.1530.9531.0031.00-0.16%89,788
Dec 3, 202531.0031.2531.0031.0531.05-0.32%97,814
Dec 2, 202530.9531.2030.8531.1531.150.65%155,843
Dec 1, 202531.0031.2030.9530.9530.95-0.48%105,260
Nov 28, 202531.1531.2531.0031.1031.10-0.16%97,604
Nov 27, 202531.2031.3031.1031.1531.15-0.32%117,423
Nov 26, 202530.7031.4530.7031.2531.251.96%367,787
Nov 25, 202530.7530.9030.6030.6530.65-0.49%106,384
Nov 24, 202530.5030.8030.3530.8030.800.98%184,178
Nov 21, 202530.4530.6530.3530.5030.500.16%121,938
Nov 20, 202530.4030.7030.3530.4530.450.33%262,493
Nov 19, 202530.1530.4030.1030.3530.351.00%276,447
Nov 18, 202530.4030.4530.0030.0530.05-1.64%415,695
Nov 17, 202530.9030.9030.3030.5530.55-1.13%594,794
Nov 14, 202531.0031.1030.5530.9030.90-0.48%208,314
Nov 13, 202531.2531.2531.0031.0531.05-0.64%468,827
Nov 12, 202531.2531.4031.2031.2531.25-0.79%317,423
Nov 11, 202531.3031.7531.3031.5031.50-1.41%322,305
Nov 10, 202532.0032.0531.8531.9531.95-0.16%209,911
Nov 7, 202531.9032.2531.8032.0032.000.47%251,435
Nov 6, 202531.9532.1031.6531.8531.85-0.47%155,099
Nov 5, 202532.1532.1531.8032.0032.00-0.31%141,789
Nov 4, 202532.2532.4532.0532.1032.10-0.47%454,084
Nov 3, 202532.1532.3031.8032.2532.250.31%538,596
Oct 31, 202531.2532.6031.1032.1532.153.21%832,921
Oct 30, 202531.1031.1531.0031.1531.150.16%198,043
Oct 29, 202531.2531.2531.0031.1031.10-0.48%225,815
Oct 28, 202531.2531.4031.2031.2531.25-183,257
Oct 27, 202531.5531.5531.2531.2531.25-0.95%285,417
Oct 23, 202531.7031.7031.5031.5531.55-0.63%135,113
Oct 22, 202531.6531.8531.6531.7531.750.32%85,584
Oct 21, 202531.8531.8531.6031.6531.65-0.63%130,906
Oct 20, 202532.0032.1531.5531.8531.85-0.62%237,895
Oct 17, 202531.9032.2031.9032.0532.050.31%379,952
Oct 16, 202532.0032.0031.6531.9531.95-0.16%419,552
Oct 15, 202531.5532.0031.5532.0032.001.59%458,218
Oct 14, 202530.8531.9530.8531.5031.502.11%791,153
Oct 13, 202530.9530.9530.0530.8530.851.82%439,697
Oct 9, 202530.3030.3530.1030.3030.30-0.16%164,711
Oct 8, 202530.2030.4530.0530.3530.350.50%210,790
Oct 7, 202530.6030.6030.2030.2030.20-1.31%313,369
Oct 3, 202530.9530.9530.5530.6030.60-0.81%80,856
Oct 2, 202530.7030.8530.6530.8530.850.33%99,850