Skip to main content
Sinphar Pharmaceutical Co.,Ltd. (TPE:1734)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
31.85
+0.10 (0.31%)
Apr 29, 2026, 1:30 PM CST

Sinphar Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202631.8531.9531.7031.90-0.47%73,522
Apr 28, 202631.8031.9031.7531.7531.75-0.47%101,437
Apr 27, 202631.6532.0031.2031.9031.900.79%351,132
Apr 24, 202631.8531.8531.6031.6531.65-0.63%210,703
Apr 23, 202632.3532.3531.5531.8531.85-1.39%446,972
Apr 22, 202632.1532.3531.8532.3032.301.25%618,378
Apr 21, 202632.1032.1531.8031.9031.90-0.93%392,013
Apr 20, 202632.1532.2031.9532.2032.200.16%313,404
Apr 17, 202632.0532.2531.9032.1532.150.16%509,050
Apr 16, 202631.9032.1531.8532.1032.100.31%502,223
Apr 15, 202631.9032.0031.5532.0032.000.79%525,347
Apr 14, 202631.9531.9531.6031.7531.750.16%334,880
Apr 13, 202631.7031.7531.5031.7031.700.32%223,958
Apr 10, 202631.4531.7031.4531.6031.600.48%264,978
Apr 9, 202631.6531.6531.4531.4531.45-0.63%177,273
Apr 8, 202631.8531.8531.5031.6531.65-0.31%368,653
Apr 7, 202631.4531.7531.2031.7531.751.44%477,443
Apr 2, 202631.6031.6031.2031.3031.30-0.63%352,351
Apr 1, 202630.8531.7030.7031.5031.502.61%970,334
Mar 31, 202630.8031.0030.6530.7030.70-0.97%153,062
Mar 30, 202631.0031.0530.8031.0031.00-92,130
Mar 27, 202630.8531.0530.8031.0031.000.49%101,256
Mar 26, 202631.3031.3030.8030.8530.85-1.44%293,358
Mar 25, 202631.4031.4031.0531.3031.300.16%241,782
Mar 24, 202631.0031.2530.8031.2531.250.97%572,138
Mar 23, 202630.7031.0030.6030.9530.95-0.16%217,156
Mar 20, 202630.7031.1030.7031.0031.000.98%219,973
Mar 19, 202630.7530.9530.6530.7030.70-1.13%267,860
Mar 18, 202631.3531.3530.8031.0531.05-0.48%427,621
Mar 17, 202631.0031.2530.8531.2031.200.97%383,081
Mar 16, 202630.7531.1030.7530.9030.900.16%249,868
Mar 13, 202630.7030.9530.7030.8530.85-0.16%174,786
Mar 12, 202630.9531.2530.8030.9030.90-0.64%274,735
Mar 11, 202630.7031.4530.7031.1031.101.80%400,802
Mar 10, 202630.3530.7530.3530.5530.55-0.16%340,934
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