Standard Chemical & Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 72.700 | 73.600 | 72.600 | 73.300 | 73.300 | 857,869 |
| 2024-07-31 | 75.000 | 75.500 | 74.100 | 74.400 | 74.400 | 1,024,980 |
| 2024-07-30 | 75.600 | 75.900 | 73.900 | 74.600 | 74.600 | 1,295,534 |
| 2024-07-29 | 79.000 | 79.400 | 75.500 | 75.500 | 75.500 | 2,728,669 |
| 2024-07-26 | 77.600 | 79.200 | 74.800 | 78.700 | 78.700 | 3,785,683 |
| 2024-07-23 | 73.900 | 77.600 | 73.800 | 77.400 | 77.400 | 2,895,621 |
| 2024-07-22 | 74.200 | 76.500 | 73.100 | 73.200 | 73.200 | 1,532,140 |
| 2024-07-19 | 75.900 | 76.500 | 73.400 | 73.500 | 73.500 | 2,142,316 |
| 2024-07-18 | 74.000 | 75.800 | 73.800 | 75.800 | 75.800 | 1,311,135 |
| 2024-07-17 | 74.600 | 74.600 | 73.700 | 74.000 | 74.000 | 296,228 |
| 2024-07-16 | 73.400 | 74.600 | 73.400 | 74.000 | 74.000 | 734,950 |
| 2024-07-15 | 72.500 | 73.200 | 72.100 | 73.200 | 73.200 | 346,625 |
| 2024-07-12 | 72.700 | 72.700 | 72.100 | 72.100 | 72.100 | 261,038 |
| 2024-07-11 | 72.200 | 73.100 | 71.900 | 72.700 | 72.700 | 641,824 |
| 2024-07-10 | 71.900 | 72.600 | 71.900 | 72.200 | 72.200 | 298,237 |
| 2024-07-09 | 73.000 | 73.100 | 71.400 | 71.900 | 71.900 | 709,028 |
| 2024-07-08 | 73.500 | 74.200 | 72.800 | 72.800 | 72.800 | 453,564 |
| 2024-07-05 | 73.100 | 73.800 | 72.900 | 73.400 | 73.400 | 399,146 |
| 2024-07-04 | 75.000 | 75.000 | 72.600 | 72.800 | 72.800 | 1,069,452 |
| 2024-07-03 | 74.900 | 75.100 | 74.300 | 75.000 | 75.000 | 419,505 |
| 2024-07-02 | 75.000 | 75.000 | 74.100 | 74.300 | 74.300 | 367,352 |
| 2024-07-01 | 75.000 | 75.200 | 73.800 | 74.900 | 74.900 | 631,449 |
| 2024-06-28 | 73.800 | 74.200 | 73.100 | 74.200 | 74.200 | 614,138 |
| 2024-06-27 | 74.000 | 75.400 | 73.800 | 73.800 | 73.800 | 979,710 |
| 2024-06-26 | 73.700 | 74.500 | 73.500 | 73.900 | 73.900 | 746,759 |
| 2024-06-25 | 74.800 | 74.800 | 72.800 | 73.800 | 73.800 | 931,400 |
| 2024-06-24 | 72.700 | 74.100 | 72.200 | 73.900 | 73.900 | 1,401,250 |
| 2024-06-21 | 73.000 | 73.000 | 71.800 | 72.000 | 72.000 | 654,881 |
| 2024-06-20 | 71.200 | 73.000 | 71.200 | 72.900 | 72.900 | 1,454,449 |
| 2024-06-19 | 71.900 | 72.100 | 70.900 | 71.000 | 71.000 | 452,652 |
| 2024-06-18 | 70.800 | 71.500 | 70.800 | 71.500 | 71.500 | 392,453 |
| 2024-06-17 | 71.400 | 71.800 | 70.700 | 70.700 | 70.700 | 412,796 |
| 2024-06-14 | 70.800 | 71.300 | 70.600 | 71.100 | 71.100 | 281,743 |
| 2024-06-13 | 71.700 | 71.700 | 70.700 | 70.800 | 70.800 | 555,604 |
| 2024-06-12 | 71.500 | 72.100 | 71.300 | 71.400 | 71.400 | 633,756 |
| 2024-06-11 | 71.400 | 72.500 | 71.000 | 71.500 | 71.500 | 1,102,832 |
| 2024-06-07 | 70.000 | 71.600 | 70.000 | 71.200 | 71.200 | 900,133 |
| 2024-06-06 | 71.100 | 71.200 | 70.000 | 70.100 | 70.100 | 473,007 |
| 2024-06-05 | 70.900 | 71.200 | 70.600 | 70.900 | 70.900 | 313,097 |
| 2024-06-04 | 70.000 | 71.500 | 70.000 | 70.900 | 70.900 | 928,538 |
| 2024-06-03 | 70.300 | 70.400 | 69.400 | 70.000 | 70.000 | 368,633 |
| 2024-05-31 | 69.300 | 69.900 | 69.300 | 69.900 | 69.900 | 286,442 |
| 2024-05-30 | 69.600 | 69.700 | 69.000 | 69.100 | 69.100 | 336,540 |
| 2024-05-29 | 69.500 | 70.200 | 69.500 | 69.700 | 69.700 | 283,317 |
| 2024-05-28 | 69.600 | 69.800 | 69.200 | 69.500 | 69.500 | 347,005 |
| 2024-05-27 | 69.600 | 69.900 | 69.000 | 69.400 | 69.400 | 544,046 |
| 2024-05-24 | 70.400 | 70.400 | 69.200 | 69.500 | 69.500 | 712,195 |
| 2024-05-23 | 70.400 | 70.800 | 69.500 | 70.700 | 70.700 | 981,837 |
| 2024-05-22 | 72.000 | 72.000 | 69.600 | 70.300 | 70.300 | 1,223,153 |
| 2024-05-21 | 70.800 | 71.400 | 70.400 | 71.200 | 71.200 | 1,293,559 |
| 2024-05-20 | 77.700 | 77.700 | 70.600 | 70.600 | 70.600 | 3,709,185 |
| 2024-05-17 | 70.000 | 73.900 | 69.800 | 72.100 | 72.100 | 5,672,575 |
| 2024-05-16 | 68.400 | 69.000 | 67.800 | 68.900 | 68.900 | 1,590,828 |
| 2024-05-15 | 68.800 | 68.800 | 67.700 | 68.000 | 68.000 | 833,071 |
| 2024-05-14 | 68.000 | 68.800 | 67.800 | 68.300 | 68.300 | 1,452,201 |
| 2024-05-13 | 67.800 | 68.200 | 67.500 | 67.900 | 67.900 | 1,191,312 |
| 2024-05-10 | 66.500 | 67.700 | 66.500 | 67.400 | 67.400 | 2,030,488 |
| 2024-05-09 | 65.300 | 66.100 | 65.100 | 66.000 | 66.000 | 674,385 |
| 2024-05-08 | 64.800 | 65.600 | 64.800 | 65.200 | 65.200 | 1,016,043 |
| 2024-05-07 | 63.800 | 64.000 | 63.300 | 63.500 | 63.500 | 315,562 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-04 | 2.5000 TWD |
| 2022-07-28 | 2.5000 TWD |
| 2021-07-29 | 1.8000 TWD |
| 2020-07-30 | 1.5000 TWD |
| 2019-08-01 | 1.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.