Taiwan - Delayed Quote TWD

Sinphar Pharmaceutical Co.,Ltd. (1734.TW)

36.75 +0.10 (+0.27%)
As of 10:09 AM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 36.70 36.75 36.55 36.75 36.75 76,229
Apr 25, 2024 36.65 36.90 36.55 36.65 36.65 313,232
Apr 24, 2024 37.00 37.00 36.65 36.75 36.75 528,520
Apr 23, 2024 36.00 36.85 36.00 36.85 36.85 617,616
Apr 22, 2024 35.65 36.30 35.65 35.95 35.95 654,041
Apr 19, 2024 36.20 36.30 35.30 35.70 35.70 1,313,051
Apr 18, 2024 36.50 36.50 36.20 36.40 36.40 457,354
Apr 17, 2024 35.90 36.55 35.90 36.50 36.50 441,694
Apr 16, 2024 36.20 36.30 35.60 35.80 35.80 1,097,658
Apr 15, 2024 36.55 36.90 36.15 36.20 36.20 758,150
Apr 12, 2024 37.00 37.00 36.60 36.60 36.60 592,181
Apr 11, 2024 37.65 37.65 36.50 36.95 36.95 1,998,585
Apr 10, 2024 38.00 38.00 37.60 37.75 37.75 1,282,112
Apr 9, 2024 37.85 38.15 37.60 37.95 37.95 1,821,141
Apr 8, 2024 37.00 37.95 36.85 37.80 37.80 2,625,831
Apr 3, 2024 36.75 36.85 36.20 36.65 36.65 881,739
Apr 2, 2024 36.65 36.80 36.60 36.75 36.75 702,547
Apr 1, 2024 36.50 37.05 36.45 36.55 36.55 1,166,750
Mar 29, 2024 36.65 36.65 36.20 36.25 36.25 606,000
Mar 28, 2024 36.65 37.35 36.45 36.50 36.50 2,696,213
Mar 27, 2024 35.60 36.20 35.50 36.15 36.15 1,220,157
Mar 26, 2024 36.10 36.25 35.60 35.60 35.60 807,122
Mar 25, 2024 35.00 36.50 34.95 36.10 36.10 2,456,117
Mar 22, 2024 35.00 35.00 34.65 34.85 34.85 1,174,123
Mar 21, 2024 35.05 35.50 33.85 35.05 35.05 4,644,572
Mar 20, 2024 36.00 36.60 35.80 36.45 36.45 1,717,727
Mar 19, 2024 35.80 35.95 35.70 35.95 35.95 572,433
Mar 18, 2024 35.60 35.80 35.30 35.75 35.75 545,730
Mar 15, 2024 36.15 36.15 35.25 35.40 35.40 1,315,566
Mar 14, 2024 36.15 36.20 35.85 36.00 36.00 846,116
Mar 13, 2024 36.00 36.20 35.70 35.75 35.75 962,210
Mar 12, 2024 35.90 36.00 35.50 35.95 35.95 1,405,262
Mar 11, 2024 35.50 36.15 35.40 36.05 36.05 2,551,873
Mar 8, 2024 35.50 35.60 34.75 35.25 35.25 2,775,737
Mar 7, 2024 35.00 35.95 34.45 35.20 35.20 6,414,620
Mar 6, 2024 33.35 33.50 33.30 33.40 33.40 316,570
Mar 5, 2024 33.30 33.60 33.30 33.35 33.35 282,586
Mar 4, 2024 33.25 33.50 33.25 33.45 33.45 204,420
Mar 1, 2024 33.60 33.60 33.15 33.40 33.40 334,858
Feb 29, 2024 33.75 33.85 33.55 33.55 33.55 326,157
Feb 27, 2024 33.80 33.90 33.45 33.70 33.70 541,189
Feb 26, 2024 33.55 33.70 33.30 33.65 33.65 717,600
Feb 23, 2024 33.60 33.75 33.30 33.40 33.40 404,110
Feb 22, 2024 33.50 33.70 33.40 33.65 33.65 345,741
Feb 21, 2024 33.50 33.60 33.25 33.45 33.45 351,364
Feb 20, 2024 33.40 33.50 33.25 33.50 33.50 582,257
Feb 19, 2024 33.20 33.50 33.20 33.35 33.35 443,769
Feb 16, 2024 32.50 33.20 32.50 33.05 33.05 587,584
Feb 15, 2024 32.55 32.70 32.15 32.40 32.40 399,880
Feb 5, 2024 32.50 32.50 32.30 32.50 32.50 312,995
Feb 2, 2024 32.80 32.80 32.50 32.50 32.50 239,002
Feb 1, 2024 32.70 32.80 32.60 32.80 32.80 144,756
Jan 31, 2024 32.50 33.50 32.45 32.70 32.70 305,285
Jan 30, 2024 32.80 32.90 32.40 32.45 32.45 352,532
Jan 29, 2024 33.00 33.05 32.80 32.80 32.80 202,294
Jan 26, 2024 32.95 33.00 32.80 33.00 33.00 187,000
Jan 25, 2024 33.05 33.10 32.90 32.95 32.95 134,120
Jan 24, 2024 32.90 33.05 32.85 32.90 32.90 117,200
Jan 23, 2024 33.00 33.00 32.80 32.90 32.90 133,100
Jan 22, 2024 32.95 32.95 32.75 32.80 32.80 117,183
Jan 19, 2024 32.60 32.90 32.60 32.70 32.70 253,139
Jan 18, 2024 32.40 32.65 32.10 32.45 32.45 432,286
Jan 17, 2024 33.15 33.20 32.35 32.45 32.45 857,124
Jan 16, 2024 33.45 33.45 33.20 33.20 33.20 384,133
Jan 15, 2024 33.40 33.65 33.40 33.60 33.60 166,171
Jan 12, 2024 33.55 33.70 33.35 33.40 33.40 290,003
Jan 11, 2024 33.40 33.65 33.35 33.55 33.55 155,713
Jan 10, 2024 33.60 33.60 33.30 33.50 33.50 373,501
Jan 9, 2024 34.05 34.15 33.65 33.65 33.65 419,000
Jan 8, 2024 33.90 34.05 33.90 34.05 34.05 431,595
Jan 5, 2024 33.85 34.00 33.80 33.90 33.90 180,023
Jan 4, 2024 34.00 34.10 33.80 33.85 33.85 252,173
Jan 3, 2024 34.00 34.50 33.95 33.95 33.95 687,911
Jan 2, 2024 34.15 34.15 33.95 34.05 34.05 402,526
Dec 29, 2023 33.85 34.00 33.75 33.95 33.95 430,704
Dec 28, 2023 34.10 34.10 33.80 33.85 33.85 241,089
Dec 27, 2023 34.20 34.20 33.95 34.00 34.00 361,674
Dec 26, 2023 33.80 34.10 33.80 34.10 34.10 370,275
Dec 25, 2023 34.10 34.25 33.80 33.80 33.80 911,485
Dec 22, 2023 33.80 34.00 33.60 33.85 33.85 511,552
Dec 21, 2023 34.05 34.15 33.75 33.80 33.80 452,222
Dec 20, 2023 33.95 34.15 33.85 34.15 34.15 355,813
Dec 19, 2023 34.20 34.20 33.70 33.90 33.90 560,002
Dec 18, 2023 34.10 34.70 34.10 34.20 34.20 1,310,002
Dec 15, 2023 33.65 34.00 33.65 33.90 33.90 647,821
Dec 14, 2023 33.60 34.10 33.55 33.70 33.70 1,043,541
Dec 13, 2023 33.50 33.55 33.35 33.35 33.35 365,978
Dec 12, 2023 33.45 33.70 33.40 33.40 33.40 352,294
Dec 11, 2023 33.40 33.50 33.25 33.35 33.35 225,055
Dec 8, 2023 33.35 33.35 33.15 33.25 33.25 414,057
Dec 7, 2023 33.50 33.60 33.10 33.15 33.15 596,749
Dec 6, 2023 33.85 33.85 33.40 33.50 33.50 938,181
Dec 5, 2023 34.30 34.30 33.70 33.90 33.90 880,081
Dec 4, 2023 34.20 34.45 34.10 34.25 34.25 1,343,006
Dec 1, 2023 33.55 34.20 33.55 33.90 33.90 1,254,102
Nov 30, 2023 33.85 34.00 33.25 33.35 33.35 848,763
Nov 29, 2023 34.05 34.05 33.75 33.75 33.75 526,293
Nov 28, 2023 34.50 34.55 33.50 34.00 34.00 1,951,340
Nov 27, 2023 33.70 34.85 33.70 34.40 34.40 4,871,569
Nov 24, 2023 33.35 33.50 33.25 33.40 33.40 266,383
Nov 23, 2023 33.50 33.65 33.30 33.30 33.30 415,623
Nov 22, 2023 33.10 33.45 33.10 33.40 33.40 670,725
Nov 21, 2023 33.20 33.20 33.00 33.05 33.05 281,302
Nov 20, 2023 33.00 33.25 32.95 32.95 32.95 332,947
Nov 17, 2023 32.95 32.95 32.75 32.85 32.85 340,160
Nov 16, 2023 33.10 33.10 32.75 32.85 32.85 416,050
Nov 15, 2023 33.00 33.00 32.75 32.90 32.90 376,050
Nov 14, 2023 32.85 32.95 32.60 32.75 32.75 414,337
Nov 13, 2023 33.10 33.20 32.80 32.80 32.80 474,330
Nov 10, 2023 33.50 34.50 33.00 33.05 33.05 1,238,713
Nov 9, 2023 33.05 33.30 32.80 32.85 32.85 469,200
Nov 8, 2023 33.55 33.65 33.15 33.25 33.25 637,365
Nov 7, 2023 32.90 34.50 32.90 33.45 33.45 2,473,319
Nov 6, 2023 32.60 32.90 32.60 32.90 32.90 361,542
Nov 3, 2023 32.30 32.90 32.30 32.55 32.55 241,151
Nov 2, 2023 32.35 32.45 32.15 32.20 32.20 207,051
Nov 1, 2023 32.25 32.50 32.10 32.15 32.15 171,160
Oct 31, 2023 32.50 32.80 31.95 32.00 32.00 351,240
Oct 30, 2023 32.75 33.05 32.50 32.60 32.60 525,216
Oct 27, 2023 31.60 32.60 31.60 32.60 32.60 804,069
Oct 26, 2023 31.75 31.85 31.50 31.55 31.55 229,390
Oct 25, 2023 31.95 32.15 31.80 31.85 31.85 245,277
Oct 24, 2023 31.80 32.00 31.80 31.90 31.90 172,051
Oct 23, 2023 31.50 32.00 31.50 31.75 31.75 265,120
Oct 20, 2023 31.65 31.80 31.40 31.50 31.50 221,030
Oct 19, 2023 31.10 31.70 31.10 31.60 31.60 436,022
Oct 18, 2023 31.50 31.65 31.15 31.15 31.15 515,000
Oct 17, 2023 31.65 32.00 31.50 31.50 31.50 163,210
Oct 16, 2023 31.80 32.10 31.40 31.60 31.60 442,200
Oct 13, 2023 31.75 31.95 31.70 31.80 31.80 163,000
Oct 12, 2023 31.90 31.95 31.65 31.75 31.75 181,123
Oct 11, 2023 31.95 32.00 31.60 31.60 31.60 247,507
Oct 6, 2023 31.70 32.00 31.70 31.90 31.90 177,046
Oct 5, 2023 31.50 31.90 31.50 31.65 31.65 154,734
Oct 4, 2023 31.90 31.95 31.45 31.45 31.45 639,450
Oct 3, 2023 32.35 32.40 31.85 32.00 32.00 418,405
Oct 2, 2023 32.15 32.35 32.15 32.35 32.35 197,125
Sep 28, 2023 32.30 32.30 32.10 32.15 32.15 218,150
Sep 27, 2023 32.20 32.35 32.10 32.20 32.20 248,000
Sep 26, 2023 32.40 32.45 32.20 32.20 32.20 247,155
Sep 25, 2023 32.40 32.50 32.35 32.40 32.40 220,840
Sep 22, 2023 32.25 32.40 32.10 32.40 32.40 453,083
Sep 21, 2023 32.60 32.70 32.30 32.35 32.35 447,118
Sep 20, 2023 32.70 32.80 32.60 32.60 32.60 257,160
Sep 19, 2023 32.90 32.90 32.65 32.70 32.70 275,254
Sep 18, 2023 32.85 33.00 32.85 32.95 32.95 145,121
Sep 15, 2023 33.00 33.00 32.80 32.85 32.85 269,513
Sep 14, 2023 33.05 33.05 32.85 32.85 32.85 298,669
Sep 13, 2023 32.70 32.80 32.60 32.80 32.80 401,356
Sep 12, 2023 32.75 32.80 32.65 32.70 32.70 238,343
Sep 11, 2023 32.70 33.05 32.55 32.75 32.75 380,536
Sep 8, 2023 32.80 32.80 32.70 32.70 32.70 232,089
Sep 7, 2023 32.80 32.95 32.75 32.80 32.80 306,517
Sep 6, 2023 32.80 33.00 32.75 32.80 32.80 260,042
Sep 5, 2023 33.00 33.10 32.75 32.80 32.80 435,970
Sep 4, 2023 33.15 33.20 32.85 33.00 33.00 382,237
Sep 1, 2023 33.25 33.40 33.15 33.20 33.20 534,125
Aug 31, 2023 33.05 33.35 32.90 33.00 33.00 580,409
Aug 30, 2023 32.95 33.15 32.80 33.00 33.00 393,714
Aug 29, 2023 32.70 32.90 32.70 32.75 32.75 200,323
Aug 28, 2023 33.40 33.40 32.65 32.70 32.70 452,311
Aug 25, 2023 32.60 33.25 32.45 33.00 33.00 867,472
Aug 24, 2023 32.40 32.60 32.35 32.40 32.40 452,172
Aug 23, 2023 32.65 32.70 32.30 32.35 32.35 1,023,429
Aug 22, 2023 33.00 33.00 32.60 32.65 32.65 509,208
Aug 21, 2023 32.80 33.15 32.65 32.90 32.90 491,293
Aug 18, 2023 33.10 33.10 32.65 32.75 32.75 784,931
Aug 17, 2023 33.20 33.40 32.95 33.10 33.10 665,665
Aug 16, 2023 33.15 33.35 32.65 33.05 33.05 468,467
Aug 15, 2023 32.65 33.25 32.65 33.15 33.15 870,191
Aug 14, 2023 34.00 34.00 32.55 32.55 32.55 1,985,254
Aug 11, 2023 33.00 34.00 32.75 33.70 33.70 2,322,384
Aug 10, 2023 32.90 33.25 32.85 32.90 32.90 955,866
Aug 9, 2023 32.70 33.10 32.70 32.80 32.80 551,111
Aug 8, 2023 32.65 32.80 32.50 32.55 32.55 630,959
Aug 7, 2023 33.10 33.10 32.50 32.65 32.65 840,573
Aug 4, 2023 32.60 33.10 32.55 33.00 33.00 498,753
Aug 2, 2023 33.45 33.45 32.65 32.70 32.70 1,500,233
Aug 1, 2023 32.85 33.45 32.75 33.20 33.20 2,186,308
Jul 31, 2023 32.45 32.80 32.20 32.40 32.40 652,132
Jul 28, 2023 32.60 32.65 32.05 32.25 32.25 1,142,262
Jul 27, 2023 32.65 33.00 32.50 32.65 32.65 631,083
Jul 26, 2023 33.10 33.10 32.55 32.55 32.55 714,101
Jul 25, 2023 32.75 33.05 32.65 33.00 33.00 728,368
Jul 24, 2023 33.00 33.00 32.35 32.70 32.70 626,252
Jul 21, 2023 33.00 33.45 32.60 32.60 32.60 1,147,981
Jul 20, 2023 33.15 33.25 32.70 32.80 32.80 789,100
Jul 19, 2023 32.45 33.75 32.40 32.95 32.95 1,720,456
Jul 18, 2023 33.20 33.20 32.40 32.40 32.40 1,342,479
Jul 17, 2023 32.45 33.10 32.20 32.90 32.90 1,629,330
Jul 14, 2023 32.55 32.95 32.20 32.45 32.45 1,613,770
Jul 13, 2023 1.00 Dividend
Jul 13, 2023 33.10 33.10 32.50 32.50 32.50 1,709,115
Jul 12, 2023 33.95 34.00 33.65 33.75 32.75 1,578,848
Jul 11, 2023 34.85 34.85 33.80 33.95 32.94 2,508,370
Jul 10, 2023 35.15 35.15 34.50 34.80 33.77 1,264,160
Jul 7, 2023 35.25 35.25 34.40 34.65 33.62 1,182,266
Jul 6, 2023 35.60 35.85 34.85 34.85 33.82 2,340,603
Jul 5, 2023 36.05 36.10 35.50 35.60 34.55 1,326,157
Jul 4, 2023 36.40 36.45 35.75 35.75 34.69 1,583,020
Jul 3, 2023 36.15 36.30 35.80 36.10 35.03 1,484,494
Jun 30, 2023 36.90 37.15 36.00 36.20 35.13 2,367,136
Jun 29, 2023 37.00 37.10 36.60 36.80 35.71 1,766,100
Jun 28, 2023 37.40 37.60 36.50 36.55 35.47 3,069,942
Jun 27, 2023 38.95 41.10 36.85 37.15 36.05 14,405,506
Jun 26, 2023 38.40 39.35 38.25 38.70 37.55 2,265,275
Jun 21, 2023 38.95 38.95 37.90 38.20 37.07 2,217,336
Jun 20, 2023 38.80 39.15 38.40 38.60 37.46 1,994,638
Jun 19, 2023 37.60 39.00 37.60 38.80 37.65 4,552,580
Jun 16, 2023 37.20 40.00 37.00 37.60 36.49 11,286,131
Jun 15, 2023 37.10 37.15 36.45 36.65 35.56 2,103,272
Jun 14, 2023 37.40 37.40 36.70 37.05 35.95 1,936,684
Jun 13, 2023 36.95 37.15 35.75 37.15 36.05 4,966,692
Jun 12, 2023 36.70 37.30 36.45 36.85 35.76 5,041,432
Jun 9, 2023 35.90 36.55 35.80 36.35 35.27 2,622,508
Jun 8, 2023 36.45 36.60 35.30 35.45 34.40 3,605,144
Jun 7, 2023 36.40 36.40 36.00 36.25 35.18 2,337,236
Jun 6, 2023 35.75 36.35 35.60 36.05 34.98 3,051,406
Jun 5, 2023 36.05 36.20 35.50 35.70 34.64 3,620,499
Jun 2, 2023 34.35 35.80 34.35 35.80 34.74 8,230,149
Jun 1, 2023 33.95 34.40 33.85 34.15 33.14 2,308,053
May 31, 2023 33.40 33.70 33.40 33.60 32.60 541,743
May 30, 2023 33.65 33.80 33.20 33.40 32.41 932,460
May 29, 2023 33.30 33.60 33.10 33.50 32.51 832,960
May 26, 2023 33.75 33.75 33.25 33.30 32.31 788,565
May 25, 2023 34.00 34.05 33.50 33.60 32.60 732,178
May 24, 2023 33.90 34.15 33.65 33.95 32.94 1,085,024
May 23, 2023 33.60 34.10 33.30 33.80 32.80 2,090,576
May 22, 2023 32.70 33.60 32.70 33.50 32.51 1,357,703
May 19, 2023 33.00 33.20 32.55 32.65 31.68 889,969
May 18, 2023 33.10 33.25 32.80 33.10 32.12 951,707
May 17, 2023 32.90 33.30 32.80 33.10 32.12 1,168,580
May 16, 2023 32.60 33.10 32.55 32.80 31.83 1,029,850
May 15, 2023 32.25 32.50 32.05 32.45 31.49 797,001
May 12, 2023 31.95 32.30 31.85 32.25 31.29 847,040
May 11, 2023 33.05 33.05 31.70 32.00 31.05 2,728,587
May 10, 2023 32.80 33.35 32.70 33.25 32.26 1,399,400
May 9, 2023 33.60 33.90 32.65 32.80 31.83 2,411,606
May 8, 2023 33.80 34.05 33.25 33.40 32.41 2,131,538
May 5, 2023 34.00 34.80 33.40 33.75 32.75 9,011,470
May 4, 2023 33.10 33.85 33.05 33.80 32.80 4,163,768
May 3, 2023 32.80 33.10 32.55 33.00 32.02 1,593,707
May 2, 2023 32.90 33.05 32.55 32.85 31.88 2,454,413
Apr 28, 2023 31.80 33.05 31.80 32.60 31.63 3,751,459
Apr 27, 2023 31.25 31.70 31.15 31.50 30.57 552,325
Apr 26, 2023 31.65 31.65 31.00 31.25 30.32 623,865

Related Tickers

1733.TW Apex Biotechnology Corp.
33.70
-0.15%
 
4192.TWO SynCore Biotechnology Co.,Ltd
52.50
+9.83%
 
1762.TW Chunghwa Chemical Synthesis & Biotech Co., Ltd.
45.10
+0.45%
 
3164.TW GenMont Biotech Incorporation
22.55
+1.81%
 
4133.TW Abnova (Taiwan) Corporation
31.30
+1.29%
 
4142.TW Adimmune Corporation
27.10
+0.18%
 
1760.TW Panion & Bf Biotech Inc.
97.40
+0.31%
 
6550.TW Polaris Group
66.40
+0.45%
 
4167.TWO Savior Lifetec Corporation
21.55
-0.46%
 
4743.TWO Oneness Biotech Co., Ltd.
153.50
+0.66%