Synbio Tech Inc. (TPEX:1295)
Taiwan
· Delayed Price · Currency is TWD 93.70
-1.20 (-1.26%)
At close: Dec 5, 2025
Synbio Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 95.00 | 95.00 | 93.60 | 93.70 | 93.70 | -1.26% | 86,511 |
| Dec 4, 2025 | 95.20 | 95.70 | 94.30 | 94.90 | 94.90 | 1.28% | 99,127 |
| Dec 3, 2025 | 93.80 | 95.10 | 92.60 | 93.70 | 93.70 | 0.97% | 130,703 |
| Dec 2, 2025 | 93.80 | 94.60 | 92.80 | 92.80 | 92.80 | -0.85% | 80,865 |
| Dec 1, 2025 | 93.50 | 98.20 | 93.20 | 93.60 | 93.60 | 0.11% | 202,638 |
| Nov 28, 2025 | 92.10 | 95.00 | 92.10 | 93.50 | 93.50 | 0.97% | 90,495 |
| Nov 27, 2025 | 93.80 | 93.80 | 92.30 | 92.60 | 92.60 | -0.96% | 67,136 |
| Nov 26, 2025 | 93.00 | 94.80 | 93.00 | 93.50 | 93.50 | 0.97% | 95,417 |
| Nov 25, 2025 | 92.40 | 93.50 | 92.40 | 92.60 | 92.60 | 0.65% | 58,612 |
| Nov 24, 2025 | 90.80 | 92.50 | 90.80 | 92.00 | 92.00 | 1.66% | 63,869 |
| Nov 21, 2025 | 91.10 | 92.00 | 90.20 | 90.50 | 90.50 | -2.37% | 167,044 |
| Nov 20, 2025 | 96.40 | 96.40 | 92.70 | 92.70 | 92.70 | -0.86% | 111,285 |
| Nov 19, 2025 | 93.50 | 96.20 | 93.00 | 93.50 | 93.50 | 0.65% | 135,648 |
| Nov 18, 2025 | 94.90 | 94.90 | 91.00 | 92.90 | 92.90 | -1.80% | 244,346 |
| Nov 17, 2025 | 96.50 | 96.60 | 94.00 | 94.60 | 94.60 | -1.56% | 180,781 |
| Nov 14, 2025 | 98.10 | 99.10 | 96.10 | 96.10 | 96.10 | -2.54% | 212,826 |
| Nov 13, 2025 | 100.00 | 100.50 | 97.50 | 98.60 | 98.60 | -1.89% | 293,347 |
| Nov 12, 2025 | 101.50 | 102.50 | 99.70 | 100.50 | 100.50 | -0.50% | 198,824 |
| Nov 11, 2025 | 101.00 | 105.50 | 101.00 | 101.00 | 101.00 | 1.10% | 346,872 |
| Nov 10, 2025 | 106.00 | 106.00 | 99.10 | 99.90 | 99.90 | -4.86% | 258,260 |
| Nov 7, 2025 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | -2.33% | 159,068 |
| Nov 6, 2025 | 107.50 | 109.00 | 107.00 | 107.50 | 107.50 | 0.47% | 108,675 |
| Nov 5, 2025 | 108.50 | 109.50 | 106.50 | 107.00 | 107.00 | -0.93% | 178,942 |
| Nov 4, 2025 | 111.50 | 112.50 | 108.00 | 108.00 | 108.00 | -2.26% | 163,758 |
| Nov 3, 2025 | 107.50 | 114.50 | 107.00 | 110.50 | 110.50 | 3.27% | 403,411 |
| Oct 31, 2025 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | - | 114,971 |
| Oct 30, 2025 | 108.00 | 110.00 | 107.00 | 107.00 | 107.00 | -0.93% | 238,149 |
| Oct 29, 2025 | 110.00 | 110.00 | 107.50 | 108.00 | 108.00 | -0.46% | 156,753 |
| Oct 28, 2025 | 111.50 | 112.00 | 107.50 | 108.50 | 108.50 | -2.69% | 201,827 |
| Oct 27, 2025 | 115.50 | 116.00 | 111.00 | 111.50 | 111.50 | -3.04% | 406,545 |
| Oct 23, 2025 | 117.00 | 123.50 | 115.00 | 115.00 | 115.00 | -1.71% | 1,838,292 |
| Oct 22, 2025 | 108.00 | 117.00 | 106.00 | 117.00 | 117.00 | 9.86% | 887,972 |
| Oct 21, 2025 | 106.50 | 107.00 | 105.50 | 106.50 | 106.50 | 0.95% | 127,117 |
| Oct 20, 2025 | 108.00 | 108.00 | 104.50 | 105.50 | 105.50 | -1.86% | 293,321 |
| Oct 17, 2025 | 112.00 | 112.00 | 107.00 | 107.50 | 107.50 | -4.02% | 293,912 |
| Oct 16, 2025 | 112.00 | 114.50 | 111.50 | 112.00 | 112.00 | 0.45% | 237,841 |
| Oct 15, 2025 | 113.00 | 114.50 | 111.00 | 111.50 | 111.50 | -0.45% | 211,092 |
| Oct 14, 2025 | 120.00 | 120.00 | 112.00 | 112.00 | 112.00 | -5.08% | 621,086 |
| Oct 13, 2025 | 110.00 | 121.50 | 109.00 | 118.00 | 118.00 | 5.83% | 679,166 |
| Oct 9, 2025 | 115.50 | 115.50 | 111.50 | 111.50 | 111.50 | -3.46% | 290,554 |
| Oct 8, 2025 | 114.00 | 119.50 | 114.00 | 115.50 | 115.50 | 1.76% | 278,718 |
| Oct 7, 2025 | 117.00 | 118.00 | 113.50 | 113.50 | 113.50 | -1.30% | 250,160 |
| Oct 3, 2025 | 117.00 | 118.50 | 114.50 | 115.00 | 115.00 | -1.71% | 200,516 |
| Oct 2, 2025 | 121.00 | 122.00 | 117.00 | 117.00 | 117.00 | -2.50% | 351,832 |
| Oct 1, 2025 | 122.00 | 123.00 | 120.00 | 120.00 | 120.00 | -1.64% | 168,312 |
| Sep 30, 2025 | 124.00 | 124.00 | 121.50 | 122.00 | 122.00 | - | 209,862 |
| Sep 26, 2025 | 122.00 | 125.00 | 119.00 | 122.00 | 122.00 | -0.41% | 345,578 |
| Sep 25, 2025 | 127.00 | 127.50 | 122.50 | 122.50 | 122.50 | -3.16% | 344,973 |
| Sep 24, 2025 | 127.00 | 131.50 | 126.50 | 126.50 | 126.50 | -0.39% | 486,596 |
| Sep 23, 2025 | 132.00 | 132.50 | 127.00 | 127.00 | 127.00 | -3.79% | 580,732 |
| Sep 22, 2025 | 134.50 | 134.50 | 131.50 | 132.00 | 132.00 | -1.49% | 355,734 |
| Sep 19, 2025 | 137.00 | 140.00 | 134.00 | 134.00 | 134.00 | -3.60% | 561,988 |
| Sep 18, 2025 | 137.50 | 141.00 | 132.50 | 139.00 | 139.00 | 1.09% | 1,138,230 |
| Sep 17, 2025 | 132.50 | 142.00 | 131.00 | 137.50 | 137.50 | 3.77% | 980,112 |
| Sep 16, 2025 | 136.00 | 136.00 | 131.00 | 132.50 | 132.50 | -1.85% | 452,132 |
| Sep 15, 2025 | 140.00 | 143.00 | 135.00 | 135.00 | 135.00 | -3.23% | 609,202 |
| Sep 12, 2025 | 139.00 | 142.00 | 137.00 | 139.50 | 139.50 | 2.95% | 934,805 |
| Sep 11, 2025 | 138.00 | 140.50 | 132.00 | 135.50 | 135.50 | -2.52% | 1,060,439 |
| Sep 10, 2025 | 150.50 | 150.50 | 136.00 | 139.00 | 139.00 | -7.64% | 2,426,000 |
| Sep 9, 2025 | 154.50 | 156.50 | 147.50 | 150.50 | 150.50 | -1.95% | 1,808,928 |
| Sep 8, 2025 | 156.00 | 157.50 | 153.50 | 153.50 | 153.50 | -1.60% | 2,342,149 |
| Sep 5, 2025 | 150.00 | 156.00 | 146.50 | 156.00 | 156.00 | 4.70% | 3,387,607 |
| Sep 4, 2025 | 149.00 | 149.50 | 145.00 | 149.00 | 149.00 | 0.68% | 2,521,310 |
| Sep 3, 2025 | 143.00 | 150.00 | 143.00 | 148.00 | 148.00 | 3.86% | 3,581,919 |
| Sep 2, 2025 | 134.50 | 145.00 | 132.00 | 142.50 | 142.50 | 7.95% | 2,406,947 |
| Sep 1, 2025 | 134.50 | 140.00 | 130.50 | 132.00 | 132.00 | -3.65% | 2,047,065 |
| Aug 29, 2025 | 150.00 | 152.00 | 135.00 | 137.00 | 137.00 | -1.79% | 3,798,123 |
| Aug 28, 2025 | 133.50 | 139.50 | 131.00 | 139.50 | 139.50 | 4.49% | 2,321,699 |
| Aug 27, 2025 | 130.00 | 141.50 | 130.00 | 133.50 | 133.50 | 2.30% | 2,892,583 |
| Aug 26, 2025 | 131.50 | 132.50 | 130.00 | 130.50 | 130.50 | - | 1,950,650 |
| Aug 25, 2025 | 127.00 | 131.00 | 126.00 | 130.50 | 130.50 | 3.98% | 2,690,397 |
| Aug 22, 2025 | 125.00 | 127.50 | 122.50 | 125.50 | 125.50 | 2.03% | 2,308,495 |
| Aug 21, 2025 | 121.00 | 128.00 | 120.50 | 123.00 | 123.00 | 5.13% | 2,546,736 |
| Aug 20, 2025 | 117.50 | 122.00 | 114.50 | 117.00 | 117.00 | 0.86% | 2,465,169 |
| Aug 19, 2025 | 114.00 | 121.50 | 112.00 | 116.00 | 116.00 | 2.65% | 1,478,172 |
| Aug 18, 2025 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | 0.89% | 732,158 |
| Aug 15, 2025 | 111.00 | 112.00 | 104.00 | 112.00 | 112.00 | 1.82% | 1,050,190 |
| Aug 14, 2025 | 112.00 | 112.50 | 109.50 | 110.00 | 110.00 | -0.90% | 281,700 |
| Aug 13, 2025 | 113.50 | 116.50 | 110.50 | 111.00 | 111.00 | 0.45% | 875,023 |
| Aug 12, 2025 | 109.00 | 112.50 | 109.00 | 110.50 | 110.50 | 0.91% | 378,180 |
| Aug 11, 2025 | 110.50 | 112.00 | 109.00 | 109.50 | 109.50 | -3.10% | 425,314 |
| Aug 8, 2025 | 116.00 | 116.50 | 112.50 | 113.00 | 113.00 | -2.59% | 442,594 |
| Aug 7, 2025 | 119.00 | 121.50 | 115.00 | 116.00 | 116.00 | -2.11% | 1,063,122 |
| Aug 6, 2025 | 114.50 | 119.00 | 113.50 | 118.50 | 118.50 | 4.41% | 1,080,949 |
| Aug 5, 2025 | 115.50 | 116.00 | 112.50 | 113.50 | 113.50 | -0.87% | 343,416 |
| Aug 4, 2025 | 115.00 | 117.50 | 114.00 | 114.50 | 114.50 | -1.72% | 325,717 |
| Aug 1, 2025 | 111.00 | 118.00 | 111.00 | 116.50 | 116.50 | 2.64% | 675,358 |
| Jul 31, 2025 | 115.00 | 115.00 | 111.50 | 113.50 | 113.50 | - | 333,512 |
| Jul 30, 2025 | 115.00 | 116.00 | 112.00 | 113.50 | 113.50 | -2.16% | 508,612 |
| Jul 29, 2025 | 119.00 | 119.50 | 114.00 | 116.00 | 116.00 | -2.11% | 690,015 |
| Jul 28, 2025 | 125.50 | 126.50 | 118.00 | 118.50 | 118.50 | -4.82% | 1,827,247 |
| Jul 25, 2025 | 118.50 | 125.00 | 115.50 | 124.50 | 124.50 | 5.51% | 1,764,641 |
| Jul 24, 2025 | 117.00 | 119.50 | 113.50 | 118.00 | 118.00 | 2.61% | 1,127,148 |
| Jul 23, 2025 | 110.50 | 118.50 | 110.50 | 115.00 | 115.00 | 5.50% | 1,425,761 |
| Jul 22, 2025 | 120.50 | 120.50 | 108.00 | 109.00 | 109.00 | -8.79% | 1,848,236 |
| Jul 21, 2025 | 118.50 | 121.50 | 118.00 | 119.50 | 119.50 | - | 429,123 |
| Jul 18, 2025 | 123.00 | 123.50 | 119.00 | 119.50 | 119.50 | -2.05% | 583,626 |
| Jul 17, 2025 | 121.50 | 123.00 | 119.00 | 122.00 | 122.00 | 0.41% | 686,660 |
| Jul 16, 2025 | 124.50 | 125.50 | 120.50 | 121.50 | 121.50 | -1.22% | 942,974 |
| Jul 15, 2025 | 127.50 | 131.00 | 122.50 | 123.00 | 123.00 | -3.15% | 1,724,547 |