Standard Chemical & Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	61.200	61.700	61.100	61.500	61.500	362,891
2023-11-02	61.100	61.300	60.800	61.000	61.000	257,876
2023-11-01	60.400	61.200	60.400	60.800	60.800	217,216
2023-10-31	61.200	61.500	60.100	60.400	60.400	445,163
2023-10-30	61.100	61.700	60.800	61.200	61.200	519,703
2023-10-27	59.900	61.600	59.800	60.900	60.900	729,890
2023-10-26	60.200	60.700	59.700	59.800	59.800	305,510
2023-10-25	60.100	60.800	60.100	60.400	60.400	380,685
2023-10-24	59.400	60.200	59.200	60.000	60.000	360,105
2023-10-23	58.600	59.800	58.200	59.400	59.400	358,931
2023-10-20	59.800	59.800	58.100	58.700	58.700	615,734
2023-10-19	59.600	60.300	59.200	59.800	59.800	595,476
2023-10-18	60.400	60.500	58.800	60.300	60.300	1,282,655
2023-10-17	60.500	60.600	60.000	60.300	60.300	365,734
2023-10-16	61.300	61.300	60.100	60.200	60.200	747,557
2023-10-13	61.800	62.300	61.000	61.100	61.100	761,642
2023-10-12	61.400	62.000	60.900	61.500	61.500	695,170
2023-10-11	64.700	64.700	61.000	61.100	61.100	3,128,789
2023-10-06	65.700	66.800	65.700	66.500	66.500	343,340
2023-10-05	65.100	66.200	65.100	65.600	65.600	269,197
2023-10-04	65.600	65.600	64.500	65.000	65.000	430,237
2023-10-03	65.900	67.100	65.900	66.100	66.100	466,158
2023-10-02	66.100	66.100	65.500	66.100	66.100	525,571
2023-09-28	64.700	66.500	64.600	66.100	66.100	508,126
2023-09-27	64.800	65.400	64.500	64.500	64.500	242,401
2023-09-26	65.700	65.900	64.800	64.800	64.800	412,520
2023-09-25	64.800	66.200	64.800	65.800	65.800	613,006
2023-09-22	64.500	65.000	63.800	64.800	64.800	361,253
2023-09-21	65.200	65.200	64.300	64.500	64.500	632,958
2023-09-20	65.800	66.100	65.200	65.200	65.200	312,643
2023-09-19	66.600	66.900	65.700	65.800	65.800	517,814
2023-09-18	66.800	67.400	66.400	66.600	66.600	392,287
2023-09-15	67.600	67.600	66.300	66.400	66.400	529,320
2023-09-14	67.400	67.400	66.600	67.000	67.000	627,605
2023-09-13	66.900	67.600	66.400	67.200	67.200	1,868,078
2023-09-12	65.000	66.400	64.800	66.200	66.200	1,675,454
2023-09-11	64.600	65.500	64.500	64.800	64.800	1,568,884
2023-09-08	63.400	63.700	62.700	63.600	63.600	292,356
2023-09-07	64.200	64.200	62.500	63.500	63.500	559,628
2023-09-06	63.600	64.600	63.300	64.300	64.300	616,069
2023-09-05	63.800	64.000	63.300	63.400	63.400	297,190
2023-09-04	64.900	64.900	63.600	63.900	63.900	360,844
2023-09-01	64.200	65.200	64.000	64.600	64.600	761,571
2023-08-31	63.000	64.100	62.900	63.800	63.800	490,511
2023-08-30	62.000	63.300	61.800	62.900	62.900	597,451
2023-08-29	61.700	62.000	61.400	61.700	61.700	331,540
2023-08-28	62.500	62.500	61.500	61.500	61.500	569,788
2023-08-25	62.700	62.800	62.200	62.500	62.500	257,478
2023-08-24	63.000	63.200	62.300	62.700	62.700	613,046
2023-08-23	64.100	64.300	62.800	63.000	63.000	800,210
2023-08-22	64.000	64.500	63.800	64.000	64.000	370,548
2023-08-21	64.500	64.600	63.400	63.800	63.800	486,103
2023-08-18	63.500	65.500	62.900	64.100	64.100	1,114,644
2023-08-17	62.700	63.400	61.600	63.200	63.200	540,318
2023-08-16	62.100	63.500	62.100	63.000	63.000	558,150
2023-08-15	62.000	63.300	61.700	63.000	63.000	736,493
2023-08-14	64.500	64.600	61.100	61.700	61.700	2,182,995
2023-08-11	65.300	66.000	64.000	65.400	65.400	1,919,310
2023-08-10	63.700	66.700	63.200	64.700	64.700	5,023,235
2023-08-09	62.000	62.600	61.900	62.000	62.000	613,954

← NewerPage 13 of 21 · 1,221 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.