Taipei Exchange - Delayed Quote TWD

Sinew Pharma Inc. (6634.TWO)

50.60

+0.60

+(1.20%)

At close: June 13 at 2:59:59 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	50.00	51.80	49.50	50.60	50.60	46,287
Jun 12, 2025	49.15	50.00	49.15	50.00	50.00	18,960
Jun 11, 2025	50.00	50.00	48.85	49.15	49.15	33,231
Jun 10, 2025	50.10	50.10	49.05	49.85	49.85	27,510
Jun 9, 2025	50.00	50.10	49.35	49.35	49.35	14,450
Jun 6, 2025	50.30	50.30	49.75	49.90	49.90	18,140
Jun 5, 2025	50.70	51.00	49.85	50.00	50.00	21,165
Jun 4, 2025	50.20	51.00	50.00	50.70	50.70	31,050
Jun 3, 2025	50.20	50.20	49.85	50.10	50.10	28,890
Jun 2, 2025	50.20	50.20	49.40	50.20	50.20	55,391
May 29, 2025	49.65	51.20	49.65	50.20	50.20	25,096
May 28, 2025	49.95	50.20	49.70	50.20	50.20	6,271
May 27, 2025	51.10	51.10	49.60	50.00	50.00	10,760
May 26, 2025	50.00	52.20	49.50	50.80	50.80	60,293
May 23, 2025	49.65	50.80	49.60	49.60	49.60	13,882
May 22, 2025	51.40	51.40	50.00	50.80	50.80	44,888
May 21, 2025	52.00	52.70	51.00	51.40	51.40	50,097
May 20, 2025	54.00	54.00	51.50	52.00	52.00	42,825
May 19, 2025	54.90	54.90	52.40	53.70	53.70	28,254
May 16, 2025	54.70	55.20	52.80	54.20	54.20	206,964
May 15, 2025	50.40	54.70	50.20	53.40	53.40	84,513
May 14, 2025	50.40	52.00	49.10	50.40	50.40	67,219
May 13, 2025	54.70	54.80	51.20	51.50	51.50	138,781
May 12, 2025	49.65	55.20	49.00	54.20	54.20	191,015
May 9, 2025	44.65	49.60	44.65	49.30	49.30	140,925
May 8, 2025	45.25	45.50	44.40	44.65	44.65	4,160
May 7, 2025	44.15	44.45	43.85	44.30	44.30	16,325
May 6, 2025	44.20	44.20	44.15	44.15	44.15	1,010
May 5, 2025	44.60	44.95	43.30	43.60	43.60	16,320
May 2, 2025	45.00	45.00	44.00	44.55	44.55	23,285
Apr 30, 2025	45.35	45.35	44.15	45.00	45.00	9,205
Apr 29, 2025	45.25	45.25	43.85	45.05	45.05	21,906
Apr 28, 2025	45.25	46.00	44.05	44.75	44.75	41,830
Apr 25, 2025	45.20	45.20	44.00	44.45	44.45	34,510
Apr 24, 2025	45.30	45.30	44.40	44.40	44.40	2,130
Apr 23, 2025	46.00	46.00	44.85	45.00	45.00	35,550
Apr 22, 2025	45.80	45.90	42.75	44.50	44.50	54,927
Apr 21, 2025	46.65	46.70	45.65	45.65	45.65	17,370
Apr 18, 2025	46.55	46.70	46.00	46.60	46.60	20,390
Apr 17, 2025	46.80	46.80	45.60	46.55	46.55	10,561
Apr 16, 2025	48.70	48.70	46.20	46.80	46.80	32,517
Apr 15, 2025	48.00	48.35	45.45	48.15	48.15	105,682
Apr 14, 2025	43.85	50.50	43.85	46.55	46.55	260,992
Apr 11, 2025	44.15	44.45	41.75	43.75	43.75	101,730
Apr 10, 2025	37.70	44.15	37.70	43.90	43.90	148,216
Apr 9, 2025	40.30	40.30	36.40	37.30	37.30	77,681
Apr 8, 2025	35.50	40.30	35.50	40.30	40.30	128,289
Apr 7, 2025	46.00	46.85	35.15	35.50	35.50	315,805
Apr 2, 2025	47.15	47.35	46.15	47.30	47.30	13,762
Apr 1, 2025	46.00	47.15	46.00	47.15	47.15	16,360
Mar 31, 2025	46.35	48.15	44.00	45.20	45.20	88,824
Mar 28, 2025	49.80	49.90	47.85	48.00	48.00	88,000
Mar 27, 2025	49.50	50.00	48.85	49.75	49.75	3,110
Mar 26, 2025	50.20	50.20	48.70	49.15	49.15	21,322
Mar 25, 2025	50.00	50.00	49.10	49.60	49.60	19,330
Mar 24, 2025	50.00	50.00	49.00	49.60	49.60	12,406
Mar 21, 2025	49.65	49.80	48.85	49.15	49.15	18,360
Mar 20, 2025	49.65	49.65	48.85	49.35	49.35	14,330
Mar 19, 2025	49.30	49.65	49.25	49.35	49.35	8,829
Mar 18, 2025	50.20	50.20	49.05	49.20	49.20	36,515
Mar 17, 2025	50.80	50.80	48.95	50.00	50.00	33,545
Mar 14, 2025	50.90	50.90	49.90	50.60	50.60	13,150
Mar 13, 2025	51.70	51.70	49.90	50.80	50.80	72,368
Mar 12, 2025	51.50	52.00	50.80	51.70	51.70	5,950
Mar 11, 2025	53.00	53.00	50.80	51.60	51.60	45,160
Mar 10, 2025	51.10	53.10	50.60	53.00	53.00	95,317
Mar 7, 2025	51.30	51.40	50.80	51.00	51.00	31,370
Mar 6, 2025	50.50	51.40	50.20	51.10	51.10	84,450
Mar 5, 2025	51.00	51.00	50.10	50.60	50.60	36,648
Mar 4, 2025	51.70	51.70	49.90	51.00	51.00	26,680
Mar 3, 2025	52.00	52.00	49.85	51.60	51.60	28,387
Feb 27, 2025	51.20	53.40	50.30	52.20	52.20	39,520
Feb 26, 2025	51.20	51.20	49.85	51.00	51.00	4,050
Feb 25, 2025	52.00	52.00	49.70	51.20	51.20	19,855
Feb 24, 2025	52.40	52.70	50.80	51.90	51.90	52,150
Feb 21, 2025	52.30	53.00	52.00	52.40	52.40	21,440
Feb 20, 2025	53.10	53.20	52.10	52.50	52.50	53,860
Feb 19, 2025	53.20	53.20	53.20	53.20	53.20	1,700
Feb 18, 2025	53.00	53.50	52.30	53.10	53.10	13,520
Feb 17, 2025	53.00	53.90	52.50	53.00	53.00	55,675
Feb 14, 2025	56.00	56.00	53.00	53.90	53.90	106,451
Feb 13, 2025	57.00	57.00	54.20	55.80	55.80	130,977
Feb 12, 2025	54.40	59.40	54.40	57.00	57.00	184,500
Feb 11, 2025	54.40	54.40	52.30	54.40	54.40	46,795
Feb 10, 2025	55.00	55.50	53.00	54.20	54.20	112,216
Feb 7, 2025	50.10	55.70	49.85	55.10	55.10	120,113
Feb 6, 2025	50.20	50.20	49.55	49.90	49.90	61,260
Feb 5, 2025	50.20	50.20	49.00	50.10	50.10	31,781
Feb 4, 2025	50.30	50.30	49.80	50.00	50.00	41,618
Feb 3, 2025	49.55	50.80	49.35	50.30	50.30	44,118
Jan 22, 2025	49.15	49.60	49.00	49.50	49.50	10,580
Jan 21, 2025	49.10	49.45	48.55	49.20	49.20	9,251
Jan 20, 2025	49.40	49.60	48.70	48.85	48.85	61,090
Jan 17, 2025	49.65	49.65	49.00	49.30	49.30	12,079
Jan 16, 2025	50.00	50.00	49.00	49.45	49.45	32,080
Jan 15, 2025	49.90	50.00	49.35	49.50	49.50	10,660
Jan 14, 2025	50.70	50.70	49.30	49.85	49.85	22,549
Jan 13, 2025	50.80	50.80	49.60	50.70	50.70	10,382
Jan 10, 2025	52.20	52.20	50.00	50.40	50.40	119,410
Jan 9, 2025	52.10	52.10	49.85	51.20	51.20	76,223
Jan 8, 2025	49.75	51.90	49.40	51.90	51.90	51,470
Jan 7, 2025	49.80	49.80	49.30	49.60	49.60	28,630
Jan 6, 2025	48.00	49.90	47.50	49.70	49.70	85,000
Jan 3, 2025	47.55	47.65	46.85	47.65	47.65	27,180
Jan 2, 2025	47.70	47.70	46.80	47.50	47.50	37,212
Dec 31, 2024	47.60	47.65	47.25	47.40	47.40	23,112
Dec 30, 2024	47.65	47.70	46.80	47.30	47.30	8,778
Dec 27, 2024	47.45	47.65	46.80	47.65	47.65	32,323
Dec 26, 2024	47.10	48.15	46.55	47.20	47.20	68,162
Dec 25, 2024	46.00	47.15	46.00	47.15	47.15	34,220
Dec 24, 2024	46.15	46.15	45.10	45.80	45.80	25,044
Dec 23, 2024	46.50	46.50	45.95	46.15	46.15	12,011
Dec 20, 2024	46.90	47.00	45.35	46.40	46.40	19,632
Dec 19, 2024	46.30	47.00	43.85	47.00	47.00	70,097
Dec 18, 2024	47.00	47.00	45.05	46.30	46.30	22,529
Dec 17, 2024	45.90	47.15	45.90	47.00	47.00	20,214
Dec 16, 2024	49.00	49.00	45.60	47.00	47.00	158,779
Dec 13, 2024	49.90	49.95	48.00	49.00	49.00	39,838
Dec 12, 2024	50.00	50.10	49.00	49.20	49.20	177,838
Dec 11, 2024	49.95	50.10	49.00	50.00	50.00	116,977
Dec 10, 2024	49.90	50.10	49.00	49.90	49.90	154,976
Dec 9, 2024	49.65	50.20	49.00	49.30	49.30	139,442
Dec 6, 2024	49.40	50.20	48.30	48.45	48.45	64,991
Dec 5, 2024	50.00	50.20	49.05	50.00	50.00	34,710
Dec 4, 2024	50.00	50.20	48.85	49.90	49.90	55,239
Dec 3, 2024	50.20	50.20	48.90	49.85	49.85	39,651
Dec 2, 2024	49.20	50.20	48.60	50.20	50.20	14,240
Nov 29, 2024	49.60	49.60	48.50	48.70	48.70	68,864
Nov 28, 2024	50.10	50.10	48.50	49.60	49.60	32,615
Nov 27, 2024	50.20	50.20	49.50	50.00	50.00	23,715
Nov 26, 2024	50.20	50.20	49.55	50.10	50.10	22,540
Nov 25, 2024	50.10	50.20	49.50	50.00	50.00	59,176
Nov 22, 2024	50.10	52.10	49.80	49.90	49.90	229,970
Nov 21, 2024	49.60	50.20	49.10	50.00	50.00	14,469
Nov 20, 2024	49.90	52.60	49.50	50.10	50.10	153,680
Nov 19, 2024	50.20	50.20	49.05	50.00	50.00	34,070
Nov 18, 2024	52.00	52.00	49.70	50.10	50.10	65,880
Nov 15, 2024	52.20	52.20	50.50	51.70	51.70	12,540
Nov 14, 2024	52.20	52.50	51.30	52.00	52.00	13,430
Nov 13, 2024	53.20	53.20	49.40	52.80	52.80	71,099
Nov 12, 2024	53.00	53.30	52.60	52.80	52.80	9,170
Nov 11, 2024	54.00	55.00	52.80	53.50	53.50	42,010
Nov 8, 2024	54.10	55.00	53.20	53.80	53.80	9,870
Nov 7, 2024	54.00	54.10	53.00	54.00	54.00	32,285
Nov 6, 2024	54.50	54.50	53.60	53.80	53.80	23,002
Nov 5, 2024	54.60	54.90	53.60	54.50	54.50	10,846
Nov 4, 2024	55.70	55.70	53.40	54.60	54.60	36,948
Nov 1, 2024	55.00	55.00	53.30	54.20	54.20	26,412
Oct 30, 2024	54.60	55.20	54.60	54.80	54.80	14,530
Oct 29, 2024	57.00	57.00	54.50	55.00	55.00	37,180
Oct 28, 2024	57.30	57.30	55.00	56.80	56.80	6,895
Oct 25, 2024	55.60	57.30	55.10	57.20	57.20	12,080
Oct 24, 2024	54.70	56.70	54.70	55.60	55.60	43,904
Oct 23, 2024	55.20	55.20	54.20	54.70	54.70	32,450
Oct 22, 2024	56.20	56.20	53.90	54.90	54.90	41,882
Oct 21, 2024	57.80	57.80	54.90	56.20	56.20	23,943
Oct 18, 2024	56.20	57.00	55.50	55.80	55.80	12,322
Oct 17, 2024	58.50	58.50	55.20	56.00	56.00	37,926
Oct 16, 2024	57.00	60.00	56.20	58.50	58.50	61,547
Oct 15, 2024	57.00	57.40	55.10	55.80	55.80	70,229
Oct 14, 2024	56.50	56.70	55.80	56.70	56.70	39,696
Oct 11, 2024	59.70	59.70	55.30	55.50	55.50	225,795
Oct 9, 2024	59.00	60.00	58.80	59.70	59.70	17,796
Oct 8, 2024	60.00	60.10	58.30	59.00	59.00	66,567
Oct 7, 2024	61.00	61.00	58.00	60.00	60.00	71,182
Oct 4, 2024	62.00	62.10	58.90	60.80	60.80	120,946
Oct 1, 2024	61.80	62.80	60.30	62.10	62.10	42,089
Sep 30, 2024	63.70	63.70	62.00	62.20	62.20	91,439
Sep 27, 2024	64.00	64.00	62.80	63.60	63.60	53,525
Sep 26, 2024	64.40	64.50	62.60	63.50	63.50	86,836
Sep 25, 2024	64.30	65.10	63.70	64.30	64.30	67,432
Sep 24, 2024	64.90	68.40	63.00	65.60	65.60	50,674
Sep 23, 2024	66.00	66.00	62.70	64.90	64.90	52,270
Sep 20, 2024	65.60	65.90	64.10	64.70	64.70	20,570
Sep 19, 2024	66.00	66.00	64.70	65.30	65.30	35,020
Sep 18, 2024	66.30	66.30	64.30	65.00	65.00	14,271
Sep 16, 2024	66.30	66.30	64.90	65.60	65.60	33,020
Sep 13, 2024	65.60	65.90	64.00	65.20	65.20	49,868
Sep 12, 2024	66.30	67.30	64.70	65.30	65.30	64,054
Sep 11, 2024	67.30	67.30	65.10	65.80	65.80	15,802
Sep 10, 2024	68.00	68.00	65.80	67.20	67.20	14,716
Sep 9, 2024	68.00	68.00	65.50	67.50	67.50	3,090
Sep 6, 2024	65.70	68.10	65.10	68.00	68.00	15,834
Sep 5, 2024	67.30	67.30	64.80	65.50	65.50	24,160
Sep 4, 2024	68.00	68.00	64.60	67.20	67.20	100,150
Sep 3, 2024	68.50	68.50	66.30	67.60	67.60	65,460
Sep 2, 2024	67.70	68.80	67.70	68.30	68.30	41,155
Aug 30, 2024	68.30	69.20	67.70	68.30	68.30	59,654
Aug 29, 2024	70.80	70.80	67.70	68.30	68.30	55,534
Aug 28, 2024	69.30	72.80	69.30	70.60	70.60	163,296
Aug 27, 2024	69.00	69.20	68.00	68.50	68.50	11,005
Aug 26, 2024	69.30	69.60	68.10	68.70	68.70	20,400
Aug 23, 2024	69.80	70.00	68.50	69.00	69.00	36,454
Aug 22, 2024	70.00	70.20	68.60	70.00	70.00	13,752
Aug 21, 2024	70.30	70.30	68.10	70.00	70.00	9,230
Aug 20, 2024	71.50	72.20	68.50	69.30	69.30	42,632
Aug 19, 2024	72.00	72.00	69.80	70.00	70.00	21,435
Aug 16, 2024	72.60	72.60	70.40	71.40	71.40	29,861
Aug 15, 2024	70.00	70.30	69.20	70.30	70.30	19,601
Aug 14, 2024	71.00	71.30	68.70	69.20	69.20	39,520
Aug 13, 2024	69.00	69.60	67.70	68.70	68.70	30,735
Aug 12, 2024	67.00	67.80	66.70	67.50	67.50	20,302
Aug 9, 2024	67.00	68.70	65.30	66.80	66.80	13,932
Aug 8, 2024	67.30	68.40	65.60	66.30	66.30	18,987
Aug 7, 2024	64.80	68.90	64.80	68.30	68.30	31,530
Aug 6, 2024	66.80	67.30	61.70	64.70	64.70	125,847
Aug 5, 2024	71.30	71.30	63.70	63.90	63.90	115,214
Aug 2, 2024	73.10	73.10	71.00	71.30	71.30	19,514
Aug 1, 2024	72.60	73.10	71.60	73.10	73.10	49,230
Jul 31, 2024	70.60	72.00	70.50	72.00	72.00	32,471
Jul 30, 2024	70.70	70.70	69.30	70.50	70.50	50,834
Jul 29, 2024	71.90	71.90	68.80	70.00	70.00	145,129
Jul 26, 2024	72.00	72.30	70.60	71.80	71.80	34,105
Jul 23, 2024	74.30	74.30	71.20	72.40	72.40	96,040
Jul 22, 2024	73.80	76.40	71.70	74.00	74.00	205,968
Jul 19, 2024	76.30	76.30	72.50	73.80	73.80	33,500
Jul 18, 2024	72.00	76.70	70.90	76.30	76.30	251,751
Jul 17, 2024	72.00	72.50	71.40	71.60	71.60	149,766
Jul 16, 2024	72.30	72.30	71.30	71.80	71.80	21,313
Jul 15, 2024	72.30	72.30	71.00	72.00	72.00	115,579
Jul 12, 2024	72.30	72.70	71.10	71.70	71.70	42,072
Jul 11, 2024	72.20	74.10	71.90	72.00	72.00	44,123
Jul 10, 2024	72.60	72.60	71.70	72.20	72.20	61,456
Jul 9, 2024	73.30	74.20	71.40	72.70	72.70	87,636
Jul 8, 2024	78.60	80.00	72.00	73.60	73.60	360,752
Jul 5, 2024	73.60	80.80	73.50	78.20	78.20	538,531
Jul 4, 2024	73.00	73.20	71.50	72.80	72.80	223,239
Jul 3, 2024	73.30	73.30	70.80	72.10	72.10	157,545
Jul 2, 2024	68.00	73.70	67.00	73.00	73.00	287,244
Jul 1, 2024	67.70	68.40	67.00	68.10	68.10	110,084
Jun 28, 2024	67.20	69.00	67.10	67.90	67.90	104,499
Jun 27, 2024	66.70	67.50	66.30	67.20	67.20	92,342
Jun 26, 2024	67.00	67.70	66.10	67.00	67.00	39,482
Jun 25, 2024	67.00	68.40	64.80	65.60	65.60	106,964
Jun 24, 2024	64.00	68.50	64.00	67.80	67.80	186,943
Jun 21, 2024	63.90	64.00	63.00	63.30	63.30	45,283
Jun 20, 2024	63.90	64.20	63.00	63.60	63.60	50,000
Jun 19, 2024	64.00	66.90	63.30	64.20	64.20	157,742
Jun 18, 2024	65.00	65.00	61.70	64.50	64.50	156,615
Jun 17, 2024	65.80	67.50	61.80	62.60	62.60	157,933
Jun 14, 2024	67.20	67.30	64.80	65.30	65.30	131,374
Jun 13, 2024	70.00	70.00	65.80	68.30	68.30	94,203

4178.TWO StemCyte International, Ltd.

26.40

-1.49%

6586.TWO CHO Pharma, Inc.

40.15

-0.50%

4169.TWO TCM Biotech International Corp.

54.80

-0.18%

7759.TWO SUNHAWK BIO

71.60

+5.60%

6652.TWO Eusol Biotech Co.,Ltd.

6.50

-3.27%

6748.TWO ACRO Biomedical Co., Ltd.

37.00

-1.73%

6808.TWO 3D Global Biotech Inc.

61.40

-0.32%

4194.TWO Holy Stone Healthcare Co., Ltd.

7.04

+0.43%

6549.TWO TaiwanJ Pharmaceuticals Co., Ltd.

8.02

-2.43%

7837.TWO Creative

112.00

-5.08%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sinew Pharma Inc. (6634.TWO)

Related Tickers