Syngen Biotech Co.,Ltd. (TPEX:8279)
Taiwan
· Delayed Price · Currency is TWD 110.50
-4.00 (-3.49%)
At close: Mar 9, 2026
Syngen Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 115.00 | 115.00 | 110.00 | 110.50 | 110.50 | -3.49% | 64,897 |
| Mar 6, 2026 | 114.00 | 114.50 | 113.00 | 114.50 | 114.50 | 0.88% | 18,681 |
| Mar 5, 2026 | 114.00 | 117.00 | 113.50 | 113.50 | 113.50 | 0.89% | 42,220 |
| Mar 4, 2026 | 117.00 | 117.00 | 112.00 | 112.50 | 112.50 | -2.60% | 60,674 |
| Mar 3, 2026 | 118.00 | 118.50 | 115.50 | 115.50 | 115.50 | -2.94% | 122,115 |
| Mar 2, 2026 | 122.00 | 122.00 | 118.00 | 119.00 | 119.00 | -0.83% | 38,227 |
| Feb 26, 2026 | 121.00 | 122.00 | 119.50 | 120.00 | 120.00 | 0.84% | 103,279 |
| Feb 25, 2026 | 119.00 | 120.00 | 117.50 | 119.00 | 119.00 | - | 77,057 |
| Feb 24, 2026 | 122.00 | 122.00 | 117.00 | 119.00 | 119.00 | -3.64% | 177,590 |
| Feb 23, 2026 | 121.50 | 124.00 | 121.00 | 123.50 | 123.50 | 2.07% | 27,083 |
| Feb 11, 2026 | 122.00 | 122.50 | 119.50 | 121.00 | 121.00 | -0.82% | 41,402 |
| Feb 10, 2026 | 126.00 | 127.00 | 122.00 | 122.00 | 122.00 | -4.69% | 132,788 |
| Feb 9, 2026 | 130.50 | 130.50 | 128.00 | 128.00 | 128.00 | -1.92% | 48,743 |
| Feb 6, 2026 | 127.00 | 131.00 | 126.00 | 130.50 | 130.50 | 1.56% | 42,135 |
| Feb 5, 2026 | 130.00 | 132.50 | 128.50 | 128.50 | 128.50 | -1.91% | 89,313 |
| Feb 4, 2026 | 130.50 | 131.00 | 130.00 | 131.00 | 131.00 | -0.76% | 21,829 |
| Feb 3, 2026 | 133.00 | 133.00 | 130.00 | 132.00 | 132.00 | -0.38% | 32,118 |
| Feb 2, 2026 | 134.00 | 138.00 | 131.00 | 132.50 | 132.50 | -1.49% | 59,087 |
| Jan 30, 2026 | 133.00 | 135.50 | 132.00 | 134.50 | 134.50 | 1.51% | 61,437 |
| Jan 29, 2026 | 136.50 | 136.50 | 132.00 | 132.50 | 132.50 | -0.75% | 64,405 |
| Jan 28, 2026 | 136.00 | 137.00 | 133.50 | 133.50 | 133.50 | -2.55% | 84,807 |
| Jan 27, 2026 | 130.50 | 141.00 | 129.00 | 137.00 | 137.00 | 6.20% | 311,001 |
| Jan 26, 2026 | 126.50 | 131.00 | 126.50 | 129.00 | 129.00 | 2.38% | 174,559 |
| Jan 23, 2026 | 125.00 | 127.50 | 124.00 | 126.00 | 126.00 | 0.80% | 61,130 |
| Jan 22, 2026 | 124.50 | 125.00 | 123.50 | 125.00 | 125.00 | 0.81% | 48,130 |
| Jan 21, 2026 | 124.50 | 125.00 | 124.00 | 124.00 | 124.00 | -0.40% | 23,313 |
| Jan 20, 2026 | 124.50 | 126.50 | 123.50 | 124.50 | 124.50 | - | 90,216 |
| Jan 19, 2026 | 125.50 | 125.50 | 124.00 | 124.50 | 124.50 | -1.58% | 62,503 |
| Jan 16, 2026 | 126.50 | 127.50 | 126.00 | 126.50 | 126.50 | 0.40% | 75,676 |
| Jan 15, 2026 | 125.00 | 127.50 | 124.00 | 126.00 | 126.00 | 0.40% | 69,777 |
| Jan 14, 2026 | 125.00 | 126.00 | 124.50 | 125.50 | 125.50 | 0.80% | 136,578 |
| Jan 13, 2026 | 122.00 | 131.00 | 122.00 | 124.50 | 124.50 | 3.75% | 258,435 |
| Jan 12, 2026 | 118.00 | 120.50 | 118.00 | 120.00 | 120.00 | 1.27% | 27,082 |
| Jan 9, 2026 | 120.00 | 120.00 | 117.00 | 118.50 | 118.50 | -0.42% | 17,458 |
| Jan 8, 2026 | 119.00 | 119.00 | 118.00 | 119.00 | 119.00 | 0.42% | 8,070 |
| Jan 7, 2026 | 118.00 | 120.50 | 117.50 | 118.50 | 118.50 | 0.42% | 44,710 |
| Jan 6, 2026 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 0.85% | 13,234 |
| Jan 5, 2026 | 118.50 | 118.50 | 116.00 | 117.00 | 117.00 | -0.43% | 25,238 |
| Jan 2, 2026 | 116.00 | 119.00 | 115.50 | 117.50 | 117.50 | 1.29% | 38,012 |
| Dec 31, 2025 | 117.50 | 117.50 | 116.00 | 116.00 | 116.00 | -0.43% | 25,022 |
| Dec 30, 2025 | 117.50 | 117.50 | 116.50 | 116.50 | 116.50 | -0.43% | 8,449 |
| Dec 29, 2025 | 118.00 | 118.00 | 116.50 | 117.00 | 117.00 | -0.85% | 11,316 |
| Dec 26, 2025 | 118.00 | 118.00 | 117.50 | 118.00 | 118.00 | - | 13,277 |
| Dec 24, 2025 | 117.50 | 118.50 | 117.00 | 118.00 | 118.00 | 0.43% | 11,734 |
| Dec 22, 2025 | 118.00 | 118.00 | 117.00 | 117.50 | 117.50 | -0.42% | 5,061 |
| Dec 19, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | 1,000 |
| Dec 18, 2025 | 116.50 | 117.00 | 116.50 | 117.00 | 117.00 | - | 4,326 |
| Dec 17, 2025 | 117.00 | 117.50 | 116.50 | 117.00 | 117.00 | 0.86% | 6,037 |
| Dec 16, 2025 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | -1.28% | 26,138 |
| Dec 15, 2025 | 117.50 | 118.50 | 117.00 | 117.50 | 117.50 | -0.42% | 25,102 |
| Dec 12, 2025 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | - | 48,386 |
| Dec 11, 2025 | 117.50 | 118.50 | 116.00 | 118.00 | 118.00 | -0.42% | 29,454 |
| Dec 10, 2025 | 115.00 | 118.50 | 115.00 | 118.50 | 118.50 | -4.82% | 218,141 |
| Dec 9, 2025 | 127.50 | 128.00 | 124.00 | 124.50 | 124.50 | -2.73% | 66,357 |
| Dec 8, 2025 | 128.00 | 129.00 | 127.50 | 128.00 | 128.00 | -1.54% | 33,735 |
| Dec 5, 2025 | 129.50 | 130.00 | 129.00 | 130.00 | 130.00 | 0.78% | 9,094 |
| Dec 4, 2025 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | - | 22,254 |
| Dec 3, 2025 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | -1.90% | 19,116 |
| Dec 2, 2025 | 131.50 | 132.00 | 131.50 | 131.50 | 131.50 | 0.38% | 17,293 |
| Dec 1, 2025 | 132.00 | 132.50 | 131.00 | 131.00 | 131.00 | -0.76% | 61,028 |
| Nov 28, 2025 | 129.50 | 133.00 | 129.00 | 132.00 | 132.00 | 2.33% | 61,173 |
| Nov 27, 2025 | 129.00 | 129.50 | 128.50 | 129.00 | 129.00 | -0.77% | 13,176 |
| Nov 26, 2025 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 1.17% | 17,220 |
| Nov 25, 2025 | 129.50 | 130.00 | 128.50 | 128.50 | 128.50 | -1.53% | 31,451 |
| Nov 24, 2025 | 132.50 | 132.50 | 130.50 | 130.50 | 130.50 | -2.25% | 51,668 |
| Nov 21, 2025 | 130.00 | 133.50 | 130.00 | 133.50 | 133.50 | 3.49% | 62,229 |
| Nov 20, 2025 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | -0.39% | 15,808 |
| Nov 19, 2025 | 126.00 | 130.50 | 126.00 | 129.50 | 129.50 | 1.97% | 66,108 |
| Nov 18, 2025 | 127.00 | 127.50 | 125.50 | 127.00 | 127.00 | - | 89,200 |
| Nov 17, 2025 | 130.00 | 130.00 | 126.00 | 127.00 | 127.00 | -2.31% | 96,189 |
| Nov 14, 2025 | 131.50 | 131.50 | 130.00 | 130.00 | 130.00 | -0.76% | 12,084 |
| Nov 13, 2025 | 130.00 | 132.00 | 129.00 | 131.00 | 131.00 | 1.55% | 54,472 |
| Nov 12, 2025 | 128.00 | 130.00 | 128.00 | 129.00 | 129.00 | 0.78% | 31,197 |
| Nov 11, 2025 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | -0.78% | 51,949 |
| Nov 10, 2025 | 130.00 | 130.50 | 128.00 | 129.00 | 129.00 | -2.27% | 57,488 |
| Nov 7, 2025 | 132.50 | 132.50 | 131.50 | 132.00 | 132.00 | -0.38% | 14,035 |
| Nov 6, 2025 | 133.50 | 133.50 | 132.00 | 132.50 | 132.50 | 0.38% | 26,784 |
| Nov 5, 2025 | 133.00 | 133.00 | 131.50 | 132.00 | 132.00 | -1.12% | 17,572 |
| Nov 4, 2025 | 133.00 | 134.50 | 132.00 | 133.50 | 133.50 | -0.37% | 37,719 |
| Nov 3, 2025 | 134.00 | 134.50 | 133.00 | 134.00 | 134.00 | -0.74% | 32,778 |
| Oct 31, 2025 | 136.00 | 136.00 | 133.50 | 135.00 | 135.00 | -0.74% | 38,748 |
| Oct 30, 2025 | 138.00 | 138.50 | 134.00 | 136.00 | 136.00 | -0.73% | 60,489 |
| Oct 29, 2025 | 138.00 | 141.00 | 136.00 | 137.00 | 137.00 | 3.79% | 132,785 |
| Oct 28, 2025 | 132.00 | 132.50 | 130.00 | 132.00 | 132.00 | - | 31,351 |
| Oct 27, 2025 | 132.50 | 132.50 | 130.00 | 132.00 | 132.00 | - | 23,909 |
| Oct 23, 2025 | 132.00 | 132.50 | 131.00 | 132.00 | 132.00 | -0.38% | 34,226 |
| Oct 22, 2025 | 131.00 | 133.00 | 130.50 | 132.50 | 132.50 | 0.76% | 40,302 |
| Oct 21, 2025 | 131.00 | 131.50 | 129.50 | 131.50 | 131.50 | 0.77% | 40,813 |
| Oct 20, 2025 | 129.50 | 131.00 | 129.00 | 130.50 | 130.50 | 1.56% | 52,369 |
| Oct 17, 2025 | 127.00 | 128.50 | 127.00 | 128.50 | 128.50 | - | 28,217 |
| Oct 16, 2025 | 128.50 | 129.00 | 128.00 | 128.50 | 128.50 | - | 19,716 |
| Oct 15, 2025 | 128.00 | 128.50 | 126.50 | 128.50 | 128.50 | - | 53,726 |
| Oct 14, 2025 | 128.00 | 128.50 | 127.00 | 128.50 | 128.50 | - | 34,970 |
| Oct 13, 2025 | 129.00 | 129.00 | 126.00 | 128.50 | 128.50 | -0.77% | 59,356 |
| Oct 9, 2025 | 129.00 | 134.00 | 129.00 | 129.50 | 129.50 | 2.37% | 113,843 |
| Oct 8, 2025 | 126.00 | 127.00 | 124.50 | 126.50 | 126.50 | 0.80% | 42,921 |
| Oct 7, 2025 | 125.00 | 126.00 | 124.50 | 125.50 | 125.50 | - | 58,265 |
| Oct 3, 2025 | 125.50 | 126.00 | 124.50 | 125.50 | 125.50 | - | 54,070 |
| Oct 2, 2025 | 125.50 | 126.00 | 124.50 | 125.50 | 125.50 | - | 45,389 |
| Oct 1, 2025 | 124.50 | 126.00 | 123.50 | 125.50 | 125.50 | 0.40% | 57,331 |