Sinew Pharma Inc. (TPEX:6634)
Taiwan
· Delayed Price · Currency is TWD 34.30
+0.60 (1.78%)
Mar 10, 2026, 11:01 AM CST
Sinew Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.70 | 35.70 | 32.65 | 33.70 | 33.70 | -5.20% | 36,803 |
| Mar 6, 2026 | 36.75 | 36.75 | 34.25 | 35.55 | 35.55 | -3.27% | 28,651 |
| Mar 5, 2026 | 36.00 | 36.80 | 35.35 | 36.75 | 36.75 | 2.23% | 32,270 |
| Mar 4, 2026 | 36.45 | 36.50 | 34.40 | 35.95 | 35.95 | -1.37% | 26,493 |
| Mar 3, 2026 | 38.05 | 38.05 | 35.85 | 36.45 | 36.45 | -4.20% | 76,173 |
| Mar 2, 2026 | 37.95 | 38.05 | 36.35 | 38.05 | 38.05 | -0.52% | 14,408 |
| Feb 26, 2026 | 37.75 | 38.40 | 36.35 | 38.25 | 38.25 | 1.32% | 105,224 |
| Feb 25, 2026 | 38.25 | 38.25 | 36.85 | 37.75 | 37.75 | -1.31% | 43,610 |
| Feb 24, 2026 | 38.45 | 38.50 | 37.90 | 38.25 | 38.25 | -0.39% | 77,661 |
| Feb 23, 2026 | 39.15 | 39.15 | 38.05 | 38.40 | 38.40 | -1.54% | 27,878 |
| Feb 11, 2026 | 38.85 | 39.00 | 38.50 | 39.00 | 39.00 | 2.36% | 14,260 |
| Feb 10, 2026 | 38.60 | 39.20 | 37.80 | 38.10 | 38.10 | -0.91% | 47,110 |
| Feb 9, 2026 | 38.00 | 39.10 | 37.40 | 38.45 | 38.45 | 1.18% | 45,030 |
| Feb 6, 2026 | 39.15 | 39.15 | 37.20 | 38.00 | 38.00 | -2.94% | 26,580 |
| Feb 5, 2026 | 39.00 | 39.40 | 37.90 | 39.15 | 39.15 | 0.38% | 21,905 |
| Feb 4, 2026 | 38.10 | 40.25 | 37.80 | 39.00 | 39.00 | 2.36% | 74,931 |
| Feb 3, 2026 | 38.30 | 38.30 | 37.00 | 38.10 | 38.10 | 1.33% | 29,281 |
| Feb 2, 2026 | 37.60 | 38.00 | 37.35 | 37.60 | 37.60 | 0.13% | 27,131 |
| Jan 30, 2026 | 37.85 | 37.95 | 36.55 | 37.55 | 37.55 | -0.79% | 13,815 |
| Jan 29, 2026 | 37.85 | 37.95 | 36.20 | 37.85 | 37.85 | - | 38,881 |
| Jan 28, 2026 | 38.25 | 38.30 | 35.05 | 37.85 | 37.85 | -1.05% | 55,301 |
| Jan 27, 2026 | 40.95 | 41.50 | 37.05 | 38.25 | 38.25 | -6.59% | 121,500 |
| Jan 26, 2026 | 35.25 | 41.75 | 35.25 | 40.95 | 40.95 | 16.17% | 246,334 |
| Jan 23, 2026 | 36.30 | 36.30 | 34.85 | 35.25 | 35.25 | 1.15% | 21,780 |
| Jan 22, 2026 | 36.25 | 36.25 | 34.85 | 34.85 | 34.85 | -3.99% | 22,834 |
| Jan 21, 2026 | 35.00 | 36.30 | 34.50 | 36.30 | 36.30 | 3.86% | 48,448 |
| Jan 20, 2026 | 34.90 | 34.95 | 34.00 | 34.95 | 34.95 | 0.87% | 13,368 |
| Jan 19, 2026 | 35.25 | 35.70 | 34.05 | 34.65 | 34.65 | -1.56% | 52,571 |
| Jan 16, 2026 | 35.65 | 35.65 | 34.95 | 35.20 | 35.20 | -0.56% | 50,430 |
| Jan 15, 2026 | 34.95 | 35.75 | 34.95 | 35.40 | 35.40 | 1.29% | 36,001 |
| Jan 14, 2026 | 33.30 | 34.95 | 33.30 | 34.95 | 34.95 | - | 22,129 |
| Jan 13, 2026 | 38.85 | 39.00 | 33.50 | 34.95 | 34.95 | -10.27% | 458,215 |
| Jan 12, 2026 | 37.85 | 38.95 | 37.70 | 38.95 | 38.95 | 1.56% | 43,817 |
| Jan 9, 2026 | 38.15 | 38.35 | 37.00 | 38.35 | 38.35 | 0.52% | 35,180 |
| Jan 8, 2026 | 38.00 | 38.15 | 37.80 | 38.15 | 38.15 | 0.79% | 3,340 |
| Jan 7, 2026 | 38.00 | 38.30 | 37.20 | 37.85 | 37.85 | -0.39% | 17,350 |
| Jan 6, 2026 | 38.35 | 38.35 | 37.10 | 38.00 | 38.00 | -0.91% | 9,870 |
| Jan 5, 2026 | 38.50 | 38.50 | 37.40 | 38.35 | 38.35 | -0.39% | 46,950 |
| Jan 2, 2026 | 39.15 | 39.15 | 38.20 | 38.50 | 38.50 | -1.66% | 29,840 |
| Dec 31, 2025 | 39.50 | 39.60 | 38.50 | 39.15 | 39.15 | -1.01% | 8,200 |
| Dec 30, 2025 | 38.65 | 39.60 | 38.35 | 39.55 | 39.55 | 1.41% | 23,159 |
| Dec 29, 2025 | 39.15 | 40.00 | 38.65 | 39.00 | 39.00 | -0.38% | 21,520 |
| Dec 26, 2025 | 39.45 | 39.45 | 38.75 | 39.15 | 39.15 | -2.00% | 10,100 |
| Dec 24, 2025 | 38.95 | 40.00 | 38.80 | 39.95 | 39.95 | 2.57% | 5,150 |
| Dec 23, 2025 | 39.10 | 39.70 | 38.55 | 38.95 | 38.95 | -0.51% | 18,625 |
| Dec 22, 2025 | 39.90 | 39.90 | 38.85 | 39.15 | 39.15 | -1.76% | 29,300 |
| Dec 19, 2025 | 39.90 | 39.90 | 38.95 | 39.85 | 39.85 | -0.13% | 15,610 |
| Dec 18, 2025 | 40.00 | 40.00 | 38.95 | 39.90 | 39.90 | -0.25% | 15,230 |
| Dec 17, 2025 | 40.00 | 40.10 | 39.05 | 40.00 | 40.00 | -0.25% | 9,390 |
| Dec 16, 2025 | 40.00 | 40.15 | 39.05 | 40.10 | 40.10 | 0.25% | 20,150 |
| Dec 15, 2025 | 38.90 | 40.00 | 38.75 | 40.00 | 40.00 | 3.09% | 5,631 |
| Dec 12, 2025 | 38.80 | 38.80 | 38.50 | 38.80 | 38.80 | -0.13% | 5,600 |
| Dec 11, 2025 | 39.10 | 39.95 | 38.35 | 38.85 | 38.85 | -0.64% | 28,262 |
| Dec 10, 2025 | 39.00 | 40.00 | 38.50 | 39.10 | 39.10 | 1.56% | 35,520 |
| Dec 9, 2025 | 38.85 | 39.80 | 38.00 | 38.50 | 38.50 | -0.90% | 52,954 |
| Dec 8, 2025 | 39.50 | 39.50 | 37.85 | 38.85 | 38.85 | -1.02% | 74,071 |
| Dec 5, 2025 | 40.10 | 40.80 | 38.85 | 39.25 | 39.25 | -2.12% | 54,042 |
| Dec 4, 2025 | 40.10 | 40.10 | 39.05 | 40.10 | 40.10 | - | 2,940 |
| Dec 3, 2025 | 39.70 | 40.35 | 39.15 | 40.10 | 40.10 | 1.01% | 32,800 |
| Dec 2, 2025 | 40.15 | 40.15 | 39.00 | 39.70 | 39.70 | -1.00% | 29,390 |
| Dec 1, 2025 | 40.30 | 40.30 | 38.55 | 40.10 | 40.10 | -0.74% | 14,920 |
| Nov 28, 2025 | 40.40 | 40.45 | 38.85 | 40.40 | 40.40 | - | 15,600 |
| Nov 27, 2025 | 40.45 | 40.45 | 39.35 | 40.40 | 40.40 | -0.25% | 5,561 |
| Nov 26, 2025 | 40.65 | 40.65 | 39.75 | 40.50 | 40.50 | -0.37% | 28,711 |
| Nov 25, 2025 | 39.15 | 40.95 | 39.00 | 40.65 | 40.65 | 3.83% | 76,711 |
| Nov 24, 2025 | 39.00 | 39.15 | 37.55 | 39.15 | 39.15 | 1.82% | 6,446 |
| Nov 21, 2025 | 39.00 | 39.00 | 37.70 | 38.45 | 38.45 | -1.41% | 4,410 |
| Nov 20, 2025 | 39.15 | 39.15 | 37.80 | 39.00 | 39.00 | - | 15,730 |
| Nov 19, 2025 | 39.00 | 39.00 | 38.15 | 39.00 | 39.00 | 0.39% | 7,573 |
| Nov 18, 2025 | 40.15 | 40.45 | 37.05 | 38.85 | 38.85 | -3.24% | 186,202 |
| Nov 17, 2025 | 40.55 | 40.60 | 39.05 | 40.15 | 40.15 | -0.86% | 29,004 |
| Nov 14, 2025 | 40.50 | 40.65 | 39.95 | 40.50 | 40.50 | - | 34,203 |
| Nov 13, 2025 | 41.00 | 41.00 | 39.90 | 40.50 | 40.50 | -1.22% | 30,426 |
| Nov 12, 2025 | 41.15 | 41.15 | 40.45 | 41.00 | 41.00 | -0.36% | 27,760 |
| Nov 11, 2025 | 41.25 | 42.00 | 40.65 | 41.15 | 41.15 | -1.79% | 68,413 |
| Nov 10, 2025 | 42.75 | 42.85 | 41.25 | 41.90 | 41.90 | -1.99% | 59,517 |
| Nov 7, 2025 | 42.70 | 42.75 | 41.75 | 42.75 | 42.75 | 0.12% | 9,280 |
| Nov 6, 2025 | 43.10 | 43.60 | 42.00 | 42.70 | 42.70 | -0.93% | 20,560 |
| Nov 5, 2025 | 44.00 | 44.00 | 41.95 | 43.10 | 43.10 | -1.15% | 6,160 |
| Nov 4, 2025 | 44.25 | 44.25 | 42.60 | 43.60 | 43.60 | -1.36% | 75,659 |
| Nov 3, 2025 | 44.15 | 44.60 | 43.55 | 44.20 | 44.20 | 0.11% | 31,910 |
| Oct 31, 2025 | 44.65 | 44.65 | 43.85 | 44.15 | 44.15 | -0.56% | 35,930 |
| Oct 30, 2025 | 45.10 | 45.10 | 44.20 | 44.40 | 44.40 | -1.55% | 45,201 |
| Oct 29, 2025 | 45.15 | 45.30 | 43.85 | 45.10 | 45.10 | 0.11% | 27,841 |
| Oct 28, 2025 | 45.15 | 45.15 | 43.85 | 45.05 | 45.05 | -0.11% | 10,060 |
| Oct 27, 2025 | 45.20 | 45.85 | 43.85 | 45.10 | 45.10 | 0.22% | 46,381 |
| Oct 23, 2025 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 2,340 |
| Oct 22, 2025 | 45.10 | 45.10 | 44.00 | 45.00 | 45.00 | -0.22% | 29,160 |
| Oct 21, 2025 | 45.20 | 45.20 | 44.35 | 45.10 | 45.10 | -0.22% | 20,290 |
| Oct 20, 2025 | 45.20 | 45.20 | 44.15 | 45.20 | 45.20 | - | 26,614 |
| Oct 17, 2025 | 44.80 | 45.20 | 43.35 | 45.20 | 45.20 | 0.89% | 24,720 |
| Oct 16, 2025 | 45.00 | 45.15 | 43.75 | 44.80 | 44.80 | 1.36% | 72,640 |
| Oct 15, 2025 | 45.05 | 45.05 | 43.75 | 44.20 | 44.20 | -1.45% | 23,171 |
| Oct 14, 2025 | 45.00 | 46.00 | 44.10 | 44.85 | 44.85 | 0.56% | 42,707 |
| Oct 13, 2025 | 45.50 | 45.85 | 44.20 | 44.60 | 44.60 | -2.30% | 85,034 |
| Oct 9, 2025 | 46.50 | 46.50 | 44.85 | 45.65 | 45.65 | -1.72% | 10,070 |
| Oct 8, 2025 | 46.25 | 46.45 | 44.35 | 46.45 | 46.45 | 0.43% | 33,424 |
| Oct 7, 2025 | 47.30 | 47.30 | 45.40 | 46.25 | 46.25 | -0.43% | 24,000 |
| Oct 3, 2025 | 47.35 | 47.35 | 46.00 | 46.45 | 46.45 | -1.17% | 28,939 |
| Oct 2, 2025 | 48.15 | 48.30 | 46.00 | 47.00 | 47.00 | -2.39% | 58,872 |