Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

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

31.15
-0.05
(-0.16%)
At close: 1:30:13 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202531.2531.3031.0031.1531.1573,394
Apr 23, 202531.1531.2530.9531.2031.20291,421
Apr 22, 202530.6031.0530.5030.7530.75120,198
Apr 21, 202530.9030.9530.7030.7530.75155,130
Apr 18, 202531.1531.1530.9531.0531.05122,424
Apr 17, 202530.9531.0030.8030.9530.95134,204
Apr 16, 202530.9031.2030.9030.9530.95197,621
Apr 15, 202531.0031.1030.6030.9030.90198,437
Apr 14, 202531.1031.1530.7030.7030.70284,039
Apr 11, 202531.2531.2530.4031.0531.05462,230
Apr 10, 202530.1031.5530.1031.5031.501,416,612
Apr 9, 202529.5530.0028.2029.0529.05776,689
Apr 8, 202528.1029.5027.2529.5029.501,117,435
Apr 7, 202527.9528.5027.9528.1028.101,580,465
Apr 2, 202531.0031.1030.7531.0531.05130,699
Apr 1, 202531.1031.1530.9531.0531.05156,789
Mar 31, 202531.3031.3030.6531.1031.10265,792
Mar 28, 202531.7531.8031.4031.7031.70166,512
Mar 27, 202531.9532.0031.7031.9031.90110,537
Mar 26, 202531.9532.0031.7532.0032.0095,393
Mar 25, 202531.9531.9531.7531.9531.95111,434
Mar 24, 202532.0532.1031.9031.9531.9588,021
Mar 21, 202532.1032.2031.9032.0032.0070,234
Mar 20, 202532.1032.2031.9032.1032.10201,354
Mar 19, 202531.6531.9531.6531.9031.90365,971
Mar 18, 202531.6531.7531.5531.6531.65121,666
Mar 17, 202531.5531.7531.5031.6031.6096,416
Mar 14, 202531.2531.6031.2531.5531.5591,113
Mar 13, 202531.6531.6531.3531.3531.35111,322
Mar 12, 202531.9531.9531.5531.6031.60113,493
Mar 11, 202531.6031.6531.1531.6031.60165,554
Mar 10, 202531.5531.8031.4531.7031.70277,685
Mar 7, 202531.7031.7031.3531.4031.40114,239
Mar 6, 202531.8031.8031.5031.5531.55155,280
Mar 5, 202531.1031.4531.1031.3531.35121,347
Mar 4, 202531.3031.3531.0031.3031.30158,408
Mar 3, 202531.4531.5031.3031.4531.4598,337
Feb 27, 202531.5031.8531.4031.4531.45217,524
Feb 26, 202531.4531.6031.4031.5031.50128,978
Feb 25, 202531.6031.6031.3031.4531.45140,081
Feb 24, 202531.6031.9531.5531.6531.65195,118
Feb 21, 202531.5031.7031.5031.6031.60148,213
Feb 20, 202531.5531.6031.4031.5031.50113,987
Feb 19, 202531.3531.6031.3531.5031.50153,282
Feb 18, 202531.6031.6031.2531.3531.3590,693
Feb 17, 202531.4531.5531.4031.4531.45174,874
Feb 14, 202531.2031.5031.2031.3531.35171,383
Feb 13, 202531.1031.4030.4031.2031.20129,021
Feb 12, 202531.1531.3031.0531.1031.10190,642
Feb 11, 202531.4031.5031.1531.1531.15199,013
Feb 10, 202531.6031.7531.4031.6031.60164,774
Feb 7, 202531.8031.8031.5031.5531.55162,293
Feb 6, 202531.4031.8031.3531.8031.80233,609
Feb 5, 202531.7031.7031.3031.3531.35228,056
Feb 4, 202531.1031.6031.0531.4531.45308,952
Feb 3, 202530.7531.0530.6030.9030.90185,104
Jan 22, 202530.8030.8030.5530.8030.80120,866
Jan 21, 202530.9531.0030.7030.7530.7588,576
Jan 20, 202531.0031.0030.5530.8530.85127,836
Jan 17, 202531.0031.1030.5530.8030.80112,402
Jan 16, 202530.7030.9030.6030.7530.75131,122
Jan 15, 202530.6030.7030.4530.6530.65131,800
Jan 14, 202530.6030.8530.6030.6030.60107,961
Jan 13, 202530.6530.7030.0530.5530.55299,400
Jan 10, 202531.2031.5030.6030.6530.65225,969
Jan 9, 202531.0031.4031.0031.2031.20268,125
Jan 8, 202531.0031.1030.8531.0031.00149,531
Jan 7, 202530.8531.2030.8531.1031.10188,321
Jan 6, 202531.0531.3030.6031.0031.00255,891
Jan 3, 202530.9531.1030.7531.1031.10303,446
Jan 2, 202531.1531.1530.6531.0031.00198,403
Dec 31, 202430.7031.2030.1031.2031.20444,001
Dec 30, 202430.8030.8030.3530.8030.80339,760
Dec 27, 202430.5530.9030.3530.7530.75628,689
Dec 26, 202429.4030.7529.4030.5530.55604,291
Dec 25, 202429.5029.5029.2529.4029.40121,775
Dec 24, 202429.4029.5029.3029.4029.40102,481
Dec 23, 202429.6029.6029.3029.3029.30215,803
Dec 20, 202429.1029.6029.0029.6029.60308,608
Dec 19, 202429.1029.1528.9029.1029.10178,577
Dec 18, 202428.6529.1028.6529.1029.10235,660
Dec 17, 202428.8528.8528.6028.6528.65374,548
Dec 16, 202429.3029.3028.8028.8528.85358,089
Dec 13, 202429.9529.9529.0029.2029.20533,317
Dec 12, 202430.0530.1529.9529.9529.95398,402
Dec 11, 202430.5030.5029.9530.0530.05414,003
Dec 10, 202430.6030.6030.2530.5030.50259,325
Dec 9, 202430.9530.9530.5030.6030.60182,373
Dec 6, 202431.0031.0029.9030.7530.75249,701
Dec 5, 202430.9031.0030.8530.9530.9597,401
Dec 4, 202430.8531.0530.8031.0031.00128,127
Dec 3, 202431.0531.0530.8531.0031.0075,895
Dec 2, 202431.0031.2530.8530.8530.85166,812
Nov 29, 202430.6530.9530.6030.8530.85185,846
Nov 28, 202431.0031.0030.6030.6030.60149,313
Nov 27, 202431.1531.4031.0031.0031.00113,283
Nov 26, 202431.1531.3531.1531.2531.25139,058
Nov 25, 202431.0031.2030.9531.1531.15118,388
Nov 22, 202431.3031.3031.0531.1531.1595,166
Nov 21, 202431.6031.6031.1031.1031.10246,591
Nov 20, 202431.2031.2031.2031.2031.20221,113
Nov 19, 202430.5530.9030.5530.8030.80119,757
Nov 18, 202430.4030.5030.4030.5030.50138,161
Nov 15, 202430.4030.6030.4030.4530.45109,360
Nov 14, 202430.5030.6030.4030.4530.45117,064
Nov 13, 202430.5530.7030.5030.5030.50160,617
Nov 12, 202430.5030.6530.4530.6030.60170,320
Nov 11, 202430.8030.8530.4530.6530.65207,589
Nov 8, 202430.6030.7030.4030.4030.40599,140
Nov 7, 202430.6030.8030.6030.6530.65151,645
Nov 6, 202430.6530.7030.5530.6030.60207,657
Nov 5, 202430.8030.8030.6030.6530.65113,066
Nov 4, 202430.8030.9030.5530.6530.65184,412
Nov 1, 202430.7030.8030.5530.8030.80218,640
Oct 30, 202430.8030.9530.7530.8030.80206,957
Oct 29, 202431.0031.0030.8030.8030.80160,153
Oct 28, 202431.1031.1530.9031.0031.00193,379
Oct 25, 202431.3031.3030.9531.0031.00242,649
Oct 24, 202431.2531.3531.1531.2531.25187,846
Oct 23, 202431.1031.3031.1031.1531.1598,233
Oct 22, 202431.3031.3031.1031.2031.20242,646
Oct 21, 202431.1031.4531.0531.2531.25453,747
Oct 18, 202431.0031.0030.7530.8030.80270,142
Oct 17, 202430.8031.0030.7530.9030.90367,960
Oct 16, 202430.9030.9530.7030.8030.80448,480
Oct 15, 202431.3531.6031.0031.0531.05727,800
Oct 14, 202431.7031.7031.3531.6031.60605,713
Oct 11, 202432.4032.4031.7531.7531.751,013,170
Oct 9, 202432.5532.8032.5032.5032.50342,543
Oct 8, 202432.6532.7032.5532.6532.65361,797
Oct 7, 202432.8532.8532.6532.7532.75353,246
Oct 4, 202432.5532.8532.5532.8532.85209,321
Oct 1, 202432.7532.8532.6032.7032.70306,501
Sep 30, 202432.7532.8532.7032.7532.75212,081
Sep 27, 202432.7032.9032.7032.8532.85269,025
Sep 26, 202432.8532.9032.7032.7032.70178,169
Sep 25, 202432.7032.9032.6032.7032.70262,055
Sep 24, 202432.8032.8532.6032.6532.65272,234
Sep 23, 202433.0533.0532.8032.8032.80195,002
Sep 20, 202432.8033.0032.7032.8532.85292,338
Sep 19, 202432.7532.8032.5532.8032.80193,523
Sep 18, 202432.6032.9032.5032.7532.75217,880
Sep 16, 202432.5032.6032.3532.6032.60272,255
Sep 13, 202432.3032.3532.1532.3032.30221,101
Sep 12, 202432.0532.3532.0532.1532.15171,922
Sep 11, 202432.1032.1031.9032.0532.05294,335
Sep 10, 202432.0032.2531.8532.0032.00423,211
Sep 9, 202431.8532.0531.6532.0032.00419,140
Sep 6, 202432.2032.3031.9532.1032.10377,019
Sep 5, 202432.5032.7032.2032.2032.20701,570
Sep 4, 2024 1 Dividend
Sep 4, 202432.5032.6531.5532.5032.501,537,801
Sep 4, 2024 1080:1000 Stock Splits
Sep 3, 202434.7734.7734.4034.4433.441,470,132
Sep 2, 202434.8634.9134.6834.7733.76813,498
Aug 30, 202434.6834.8134.6334.6833.671,124,283
Aug 29, 202434.5434.7234.4434.5433.53463,043
Aug 28, 202434.3134.6334.3134.5833.58422,714
Aug 27, 202434.2134.4034.2134.3533.35337,138
Aug 26, 202434.3534.4434.2134.2133.22260,445
Aug 23, 202434.1734.3134.1234.2133.22331,000
Aug 22, 202433.9834.2633.9834.1733.17433,789
Aug 21, 202434.1234.1233.9433.9832.99251,773
Aug 20, 202433.8934.1733.8933.9832.99243,780
Aug 19, 202433.9834.1233.8033.8432.86352,329
Aug 16, 202434.1234.1233.8433.9432.95430,218
Aug 15, 202433.8434.0733.7533.8432.86419,122
Aug 14, 202434.2134.2633.9834.0333.04461,206
Aug 13, 202434.2634.5434.1234.2133.22298,216
Aug 12, 202433.9834.4433.9834.2633.26354,449
Aug 9, 202433.8034.2633.7034.1233.13670,845
Aug 8, 202434.4034.4033.2933.5632.591,441,908
Aug 7, 202433.4334.3133.4334.2133.22353,583
Aug 6, 202433.6134.1232.5033.4332.461,526,040
Aug 5, 202434.7234.7233.3333.5232.551,737,413
Aug 2, 202435.4635.4635.0535.0934.07473,170
Aug 1, 202435.4635.6035.4235.5634.52556,975
Jul 31, 202435.3735.4635.2835.4234.39255,531
Jul 30, 202435.2835.3734.8635.3734.34491,682
Jul 29, 202435.6535.6535.1935.2834.25739,036
Jul 26, 202435.1435.5134.8135.5134.48961,028
Jul 23, 202434.8135.2834.8135.1434.12665,842
Jul 22, 202434.9135.1434.4934.5833.58867,597
Jul 19, 202435.4235.4234.7734.8133.80818,362
Jul 18, 202435.2335.4235.0535.4234.39445,231
Jul 17, 202435.3235.3735.0535.2334.21491,798
Jul 16, 202434.8135.3234.8135.2834.25440,819
Jul 15, 202435.0535.0934.7734.7733.76834,840
Jul 12, 202435.2835.2834.8634.8633.85767,535
Jul 11, 202435.4635.5635.1935.1934.16537,527
Jul 10, 202435.0035.3735.0035.2334.21554,116
Jul 9, 202435.4635.4634.8134.9133.89972,216
Jul 8, 202435.4235.5135.3235.3734.34680,708
Jul 5, 202435.4635.7435.3735.4234.39627,786
Jul 4, 202436.0236.0235.3735.4634.431,062,509
Jul 3, 202435.8336.0635.8335.9334.88743,246
Jul 2, 202436.1636.3035.6535.8334.791,010,000
Jul 1, 202436.1136.1135.8336.0234.971,159,337
Jun 28, 202435.9336.1135.7935.8834.841,159,156
Jun 27, 202435.6935.8835.5635.7934.751,630,048
Jun 26, 202435.3235.6535.1935.5634.521,006,017
Jun 25, 202435.3735.3734.8635.1934.16503,919
Jun 24, 202435.0535.6035.0535.3234.30950,509
Jun 21, 202435.4235.4234.9535.0534.03633,478
Jun 20, 202435.2835.3735.1435.2334.21802,043
Jun 19, 202435.6535.6935.1435.2334.211,316,792
Jun 18, 202435.6935.6935.3735.5134.481,227,898
Jun 17, 202434.8135.9334.8135.4234.393,486,135
Jun 14, 202434.4034.6334.4034.5433.53650,032
Jun 13, 202434.1734.4434.1734.4033.40357,510
Jun 12, 202434.4434.5434.0334.0333.04937,443
Jun 11, 202434.5434.7234.4034.4433.44961,632
Jun 7, 202434.4434.4934.2634.4033.40390,551
Jun 6, 202434.6834.7734.2134.2133.22681,746
Jun 5, 202434.2134.4934.0334.4933.49883,092
Jun 4, 202433.8034.2133.8034.1233.13560,726
Jun 3, 202433.8933.9433.7033.7532.77477,780
May 31, 202433.5233.8933.5233.8032.82359,834
May 30, 202433.8433.8433.4733.5232.55424,652
May 29, 202434.0334.0333.7533.8432.86470,324
May 28, 202433.8034.0333.8034.0333.04525,927
May 27, 202433.9433.9833.7033.8032.82311,572
May 24, 202433.7033.7533.3333.6632.68349,272
May 23, 202434.0334.0733.6633.6632.68888,985
May 22, 202434.1734.3534.1234.1733.17357,210
May 21, 202434.3534.4934.0334.1733.17621,708
May 20, 202434.6334.9534.3534.3533.35826,502
May 17, 202434.2634.5434.1234.2633.261,342,055
May 16, 202433.9834.1733.8434.1233.13624,462
May 15, 202433.4733.7533.4733.7032.73438,708
May 14, 202433.3833.7033.3833.4732.50405,585
May 13, 202433.4333.7033.3833.4332.46986,732
May 10, 202433.7033.8933.5233.8932.91480,433
May 9, 202434.2134.2133.7033.7032.73838,806
May 8, 202434.4434.4434.0734.1233.13488,378
May 7, 202434.3134.7234.2634.4033.40737,251
May 6, 202434.1234.3533.9834.1733.17520,810
May 3, 202434.5434.6834.0734.0733.08523,094
May 2, 202434.2634.5433.9834.4433.44524,472
Apr 30, 202434.2634.3534.1234.2633.26371,996
Apr 29, 202434.1234.3534.0334.2133.22721,315
Apr 26, 202433.9834.0333.8033.9432.95298,004
Apr 25, 202433.9434.1733.8433.9432.95338,290
Apr 24, 202434.2634.2633.9434.0333.04570,801

Related Tickers

1733.TW Apex Biotechnology Corp.
32.20
+0.31%
 
1762.TW Chunghwa Chemical Synthesis & Biotech Co., Ltd.
28.10
-0.35%
 
4192.TWO SynCore Biotechnology Co.,Ltd
29.95
+0.84%
 
1760.TW Panion & Bf Biotech Inc.
66.40
+0.15%
 
4142.TW Adimmune Corporation
18.15
-2.68%
 
4133.TW Abnova (Taiwan) Corporation
27.35
+3.60%
 
3164.TW GenMont Biotech Incorporation
19.45
+1.04%
 
4167.TWO Savior Lifetec Corporation
17.85
+0.85%
 
6838.TW Formosa Pharmaceuticals, Inc.
23.40
-1.27%
 
1777.TWO SYN-TECH Chem. & Pharm. Co., Ltd.
88.60
-0.45%