Standard Chemical & Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	64.500	64.500	63.800	63.900	63.900	184,737
2024-01-25	64.400	64.400	64.000	64.200	64.200	224,429
2024-01-24	64.400	64.500	63.800	64.000	64.000	282,323
2024-01-23	63.700	64.500	63.700	64.100	64.100	219,826
2024-01-22	63.400	63.900	63.400	63.600	63.600	185,896
2024-01-19	62.900	63.400	62.900	63.400	63.400	280,196
2024-01-18	63.300	63.600	62.600	62.900	62.900	355,939
2024-01-17	64.200	64.500	63.000	63.100	63.100	683,527
2024-01-16	65.200	65.200	64.400	64.500	64.500	294,562
2024-01-15	64.500	65.400	64.100	65.200	65.200	418,306
2024-01-12	64.400	64.900	64.100	64.300	64.300	428,301
2024-01-11	64.800	64.900	64.100	64.700	64.700	415,333
2024-01-10	65.500	65.500	63.800	64.600	64.600	1,248,537
2024-01-09	66.700	67.000	66.000	66.600	66.600	620,667
2024-01-08	66.500	66.800	65.900	66.300	66.300	422,157
2024-01-05	65.000	67.000	65.000	66.500	66.500	1,253,696
2024-01-04	65.100	65.700	64.500	64.700	64.700	465,611
2024-01-03	65.500	66.200	65.100	65.200	65.200	628,543
2024-01-02	66.000	66.200	65.200	65.400	65.400	417,607
2023-12-29	66.000	66.000	65.500	65.900	65.900	274,705
2023-12-28	66.300	66.500	65.800	66.000	66.000	299,820
2023-12-27	66.100	66.500	66.000	66.300	66.300	523,891
2023-12-26	65.400	66.100	65.300	65.800	65.800	245,702
2023-12-25	65.100	65.800	64.900	65.200	65.200	283,230
2023-12-22	65.300	65.500	64.900	65.100	65.100	445,186
2023-12-21	66.400	66.900	65.200	65.300	65.300	967,071
2023-12-20	66.800	66.900	66.100	66.200	66.200	459,303
2023-12-19	67.500	67.500	66.300	66.500	66.500	918,279
2023-12-18	67.000	67.700	66.800	67.400	67.400	836,885
2023-12-15	66.600	67.000	66.300	66.600	66.600	550,115
2023-12-14	66.800	67.200	66.400	66.500	66.500	422,457
2023-12-13	66.900	67.000	66.300	66.400	66.400	369,185
2023-12-12	67.200	67.400	66.500	66.600	66.600	910,906
2023-12-11	67.400	68.000	67.200	67.500	67.500	932,631
2023-12-08	67.400	67.400	66.400	66.500	66.500	536,145
2023-12-07	67.600	67.900	66.600	66.700	66.700	852,740
2023-12-06	68.200	68.500	67.200	67.500	67.500	1,152,314
2023-12-05	70.100	70.400	68.100	68.200	68.200	1,680,543
2023-12-04	68.800	70.400	68.000	69.900	69.900	3,246,976
2023-12-01	67.100	68.500	67.000	68.000	68.000	2,014,649
2023-11-30	67.100	67.500	66.400	66.500	66.500	1,004,940
2023-11-29	66.600	67.500	66.200	66.900	66.900	1,115,364
2023-11-28	68.900	69.100	66.100	66.100	66.100	3,564,306
2023-11-27	66.900	69.600	66.700	68.700	68.700	5,903,061
2023-11-24	63.700	63.800	63.400	63.600	63.600	359,957
2023-11-23	63.600	63.900	63.400	63.600	63.600	427,047
2023-11-22	62.800	64.000	62.800	63.600	63.600	739,493
2023-11-21	62.900	63.000	62.500	62.800	62.800	488,719
2023-11-20	62.600	63.500	62.500	62.900	62.900	935,691
2023-11-17	62.000	62.800	61.900	62.200	62.200	1,186,093
2023-11-16	60.900	61.300	60.700	61.300	61.300	337,533
2023-11-15	60.500	60.800	60.100	60.400	60.400	416,447
2023-11-14	60.100	60.500	60.100	60.100	60.100	251,238
2023-11-13	61.100	61.100	59.400	59.900	59.900	464,432
2023-11-10	61.500	61.500	60.600	60.800	60.800	365,176
2023-11-09	61.100	61.700	61.000	61.200	61.200	228,630
2023-11-08	61.700	61.800	60.600	61.000	61.000	641,614
2023-11-07	62.100	62.400	61.500	61.500	61.500	596,959
2023-11-06	61.300	61.900	61.100	61.700	61.700	399,934
2023-11-03	61.200	61.700	61.100	61.500	61.500	362,891

← NewerPage 12 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.