Standard Chemical & Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	63.600	63.800	63.400	63.500	63.500	247,501
2024-05-03	63.300	63.600	63.200	63.300	63.300	260,301
2024-05-02	63.200	63.300	62.800	63.200	63.200	215,710
2024-04-30	63.100	63.400	63.100	63.200	63.200	198,919
2024-04-29	63.000	63.500	63.000	63.100	63.100	351,033
2024-04-26	63.200	63.500	62.900	63.000	63.000	520,863
2024-04-25	62.700	62.700	62.200	62.200	62.200	248,675
2024-04-24	62.400	62.800	62.200	62.700	62.700	369,397
2024-04-23	61.800	62.500	61.800	62.300	62.300	350,169
2024-04-22	61.400	61.600	61.100	61.500	61.500	376,257
2024-04-19	62.000	62.000	60.500	60.900	60.900	1,064,884
2024-04-18	62.000	62.200	61.500	62.000	62.000	459,773
2024-04-17	62.200	62.600	61.900	62.400	62.400	386,107
2024-04-16	63.400	63.400	61.600	62.000	62.000	1,264,392
2024-04-15	64.000	64.200	63.500	63.600	63.600	664,888
2024-04-12	64.700	64.900	64.100	64.200	64.200	753,976
2024-04-11	65.700	65.800	64.500	64.700	64.700	1,076,385
2024-04-10	66.500	66.500	65.500	65.700	65.700	640,687
2024-04-09	66.800	66.800	66.300	66.500	66.500	408,031
2024-04-08	65.700	66.600	65.700	66.500	66.500	377,602
2024-04-03	66.400	66.400	65.500	65.700	65.700	278,810
2024-04-02	66.600	66.600	66.200	66.400	66.400	367,665
2024-04-01	66.000	66.600	66.000	66.400	66.400	411,882
2024-03-29	66.500	66.700	65.900	66.400	66.400	346,592
2024-03-28	66.400	67.100	66.200	66.200	66.200	650,426
2024-03-27	65.200	66.300	65.200	66.300	66.300	398,974
2024-03-26	66.300	66.300	65.000	65.200	65.200	418,253
2024-03-25	65.800	66.200	65.800	66.100	66.100	278,603
2024-03-22	65.600	66.100	65.600	65.900	65.900	265,253
2024-03-21	66.400	66.400	65.500	65.700	65.700	439,841
2024-03-20	65.400	66.300	65.400	65.900	65.900	470,741
2024-03-19	65.300	65.700	65.300	65.400	65.400	345,984
2024-03-18	64.900	65.400	64.400	65.200	65.200	455,745
2024-03-15	65.600	65.600	64.800	64.900	64.900	457,424
2024-03-14	65.400	66.000	65.200	65.600	65.600	391,923
2024-03-13	66.000	66.000	65.300	65.400	65.400	552,379
2024-03-12	65.100	66.100	65.000	65.800	65.800	368,415
2024-03-11	64.900	65.500	64.900	65.300	65.300	405,286
2024-03-08	67.000	67.000	65.200	65.400	65.400	816,781
2024-03-07	66.900	66.900	65.900	66.400	66.400	740,083
2024-03-06	67.000	67.200	66.600	66.800	66.800	465,610
2024-03-05	66.400	67.100	66.400	67.000	67.000	530,841
2024-03-04	66.800	66.800	66.300	66.400	66.400	408,917
2024-03-01	66.800	67.100	66.200	66.500	66.500	671,371
2024-02-29	68.000	68.000	66.100	66.900	66.900	1,361,302
2024-02-27	68.500	68.600	67.700	68.100	68.100	716,081
2024-02-26	67.100	68.900	67.100	68.500	68.500	1,056,687
2024-02-23	68.100	68.100	67.100	67.100	67.100	590,578
2024-02-22	67.700	68.000	67.400	67.800	67.800	540,317
2024-02-21	67.800	68.000	67.100	67.600	67.600	509,819
2024-02-20	68.400	68.400	67.600	67.700	67.700	572,713
2024-02-19	68.400	69.000	67.800	68.000	68.000	988,687
2024-02-16	67.800	69.000	67.700	68.400	68.400	2,523,476
2024-02-15	66.500	67.100	65.500	67.000	67.000	1,829,141
2024-02-05	64.500	64.500	63.700	64.200	64.200	354,237
2024-02-02	64.200	64.600	64.200	64.400	64.400	212,971
2024-02-01	64.300	64.700	64.200	64.400	64.400	198,921
2024-01-31	63.900	64.500	63.900	64.100	64.100	180,975
2024-01-30	64.700	64.700	64.100	64.200	64.200	259,027
2024-01-29	64.100	64.800	63.900	64.800	64.800	312,854

← NewerPage 11 of 21 · 1,220 trading daysOlder →

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.