Skip to main content
SynCore Biotechnology Co.,Ltd (TPEX:4192)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
20.90
-0.30 (-1.42%)
Mar 10, 2026, 1:16 PM CST

TPEX:4192 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.1020.3520.1020.3520.35-1.21%7,078
Mar 5, 202620.8520.8520.6020.6020.602.49%2,545
Mar 4, 202620.0020.4520.0020.1020.100.50%12,254
Mar 3, 202621.7021.7019.7020.0020.00-8.26%43,018
Mar 2, 202621.8021.8021.8021.8021.80-2.46%3,468
Feb 26, 202621.7022.3521.7022.3522.352.29%12,719
Feb 25, 202621.6521.9521.5021.8521.850.92%21,503
Feb 24, 202621.9021.9521.4021.6521.65-2.48%27,968
Feb 23, 202621.7022.2021.1022.2022.201.14%20,591
Feb 11, 202621.5022.0021.5021.9521.95-0.23%15,450
Feb 10, 202622.0022.0021.6022.0022.00-11,186
Feb 9, 202622.0022.0021.9022.0022.00-10,731
Feb 6, 202622.2022.2022.0022.0022.00-2.22%23,277
Feb 5, 202622.8023.0022.4022.5022.50-2.17%24,021
Feb 3, 202623.0023.0023.0023.0023.00-4,586
Feb 2, 202623.3023.3023.0023.0023.00-1.29%12,000
Jan 30, 202623.3023.3023.3023.3023.30-1.27%1,728
Jan 29, 202624.0024.0023.6023.6023.60-0.42%12,977
Jan 28, 202624.0024.0023.6023.7023.70-0.42%9,617
Jan 27, 202624.1024.1023.8023.8023.80-0.63%39,396
Jan 26, 202624.0024.2023.9523.9523.95-0.21%18,445
Jan 23, 202624.0024.0524.0024.0024.00-12,514
Jan 22, 202624.1524.4024.0024.0024.00-1.64%12,511
Jan 21, 202625.7525.7524.4024.4024.400.21%11,922
Jan 20, 202624.5024.5024.3524.3524.350.41%6,749
Jan 19, 202624.5024.8524.2024.2524.25-1.02%11,403
Jan 16, 202624.6024.6024.3024.5024.50-0.41%12,444
Jan 15, 202624.6524.6524.0024.6024.60-0.20%12,244
Jan 14, 202624.1024.6524.0524.6524.652.07%7,859
Jan 13, 202624.2024.2024.1524.1524.15-0.21%9,002
Jan 12, 202624.4524.5024.1524.2024.20-1.22%6,252
Jan 9, 202624.5024.5024.5024.5024.50-13,985
Jan 8, 202625.1025.1024.2024.5024.502.08%9,899
Jan 7, 202624.0024.1523.9024.0024.00-1.03%19,564
Jan 6, 202624.2524.2524.2524.2524.25-11,248
Jan 5, 202624.6524.6524.2524.2524.25-2.61%12,838
Jan 2, 202624.7024.9024.7024.9024.90-7,612
Dec 31, 202524.6024.9024.5024.9024.901.22%10,356
Dec 30, 202524.6024.6024.5024.6024.60-1.60%22,307
Dec 29, 202524.5525.2524.5525.0025.00-1.38%6,940
Dec 23, 202525.3525.3525.3525.3525.35-0.59%1,040
Dec 19, 202524.6525.9524.6525.5025.50-1.35%5,744
Dec 16, 202525.8525.8525.8525.8525.85-2,252
Dec 15, 202525.5025.8525.5025.8525.850.19%6,226
Dec 10, 202525.8025.8025.8025.8025.80-2,163
Dec 9, 202525.3525.8025.3525.8025.800.19%5,997
Dec 8, 202525.8525.8525.1025.7525.75-0.39%8,670
Dec 5, 202525.3025.8525.1025.8525.85-0.39%4,027
Dec 4, 202525.4025.9525.1525.9525.952.17%9,796
Dec 3, 202524.8525.4024.8525.4025.40-4.15%15,793
Dec 2, 202526.4526.5026.4526.5026.500.19%2,566
Dec 1, 202526.4526.4526.0026.4526.45-4,068
Nov 28, 202526.4526.4526.4526.4526.451.73%1,914
Nov 27, 202526.0026.0026.0026.0026.00-1,722
Nov 26, 202526.0026.0026.0026.0026.001.36%3,214
Nov 25, 202525.6525.6525.6525.6525.650.59%2,000
Nov 24, 202525.5025.5025.5025.5025.50-3.59%1,005
Nov 21, 202526.4526.4526.4526.4526.456.01%1,812
Nov 20, 202524.5024.9524.4524.9524.950.40%7,861
Nov 19, 202524.2024.8524.0024.8524.85-0.60%13,054
Nov 18, 202525.0025.0025.0025.0025.00-2.53%2,217
Nov 17, 202525.6025.6524.8025.6525.650.20%7,619
Nov 14, 202525.0025.6024.0025.6025.600.39%52,222
Nov 13, 202525.9025.9024.0525.5025.50-4.49%50,931
Nov 12, 202525.8026.7025.8026.7026.700.19%9,417
Nov 11, 202526.0526.7526.0526.6526.652.30%10,326
Nov 10, 202526.1026.2025.6026.0526.052.76%21,180
Nov 7, 202525.8525.8525.3525.3525.35-4.88%14,001
Nov 6, 202526.5026.6526.5026.6526.65-1.66%3,123
Nov 5, 202527.8027.8027.1027.1027.100.74%2,934
Nov 4, 202526.5026.9026.5026.9026.90-0.55%3,086
Nov 3, 202528.8028.8026.4027.0527.05-2.87%9,207
Oct 31, 202526.3528.3026.3527.8527.854.11%11,018
Oct 30, 202527.3027.3026.2026.7526.751.33%5,625
Oct 29, 202526.3026.5026.3026.4026.400.76%6,016
Oct 28, 202527.7527.7526.2026.2026.20-5.59%8,156
Oct 27, 202529.2529.2526.3527.7527.75-0.89%7,511
Oct 23, 202526.9028.0026.5028.0028.004.48%7,749
Oct 22, 202526.1026.8026.1026.8026.800.94%3,591
Oct 21, 202526.5527.4026.5526.5526.55-5.01%4,669
Oct 20, 202527.3528.3027.3527.9527.955.67%7,042
Oct 17, 202526.6026.6025.4026.4526.452.12%10,868
Oct 16, 202526.0026.0025.2525.9025.90-3.18%30,961
Oct 15, 202527.6527.6526.7526.7526.75-3.25%6,887
Oct 14, 202527.7527.7527.5027.6527.65-0.36%3,053
Oct 9, 202527.7527.7527.7527.7527.754.52%3,201
Oct 8, 202526.5526.5526.5526.5526.55-2.39%2,455
Oct 7, 202526.9027.2026.2027.2027.201.12%34,262
Oct 3, 202526.9026.9026.9026.9026.90-0.55%3,301
Oct 2, 202527.2527.4527.0527.0527.05-0.73%7,878
Oct 1, 202528.1528.1527.2527.2527.25-3.20%8,894
Sep 30, 202527.5028.1527.5028.1528.15-2,013
Sep 26, 202527.1028.1527.0028.1528.150.36%13,202
Sep 25, 202527.8029.6527.8028.0528.050.90%25,683
Sep 24, 202528.8528.8527.1527.8027.80-1.77%24,612
Sep 23, 202526.7528.4026.7528.3028.306.59%14,411
Sep 22, 202526.5526.5526.5526.5526.550.19%6,229
Sep 19, 202526.5027.2026.5026.5026.50-0.19%16,661
Sep 18, 202526.5026.6026.5026.5526.550.19%7,508
Sep 17, 202526.0026.5026.0026.5026.50-0.38%5,532