Standard Chemical & Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	62.200	62.200	61.000	61.200	61.200	502,212
2023-08-07	61.200	62.100	60.800	61.900	61.900	552,430
2023-08-04	61.000	61.500	60.500	61.000	61.000	608,230
2023-08-02	64.500	64.500	62.800	63.400	60.802	1,587,823
2023-08-01	64.700	65.000	64.200	64.500	61.857	540,938
2023-07-31	64.400	65.000	64.100	64.400	61.761	724,362
2023-07-28	65.400	65.500	64.000	64.300	61.665	1,097,418
2023-07-27	66.000	66.000	65.000	65.400	62.720	767,645
2023-07-26	67.000	67.000	64.900	65.200	62.528	1,039,064
2023-07-25	66.600	66.800	66.000	66.600	63.871	571,856
2023-07-24	66.400	67.400	66.000	66.300	63.583	668,356
2023-07-21	66.500	67.900	65.900	66.100	63.391	927,384
2023-07-20	67.600	67.600	66.000	66.500	63.775	661,588
2023-07-19	66.000	68.100	66.000	66.600	63.871	1,278,144
2023-07-18	68.200	68.200	65.700	65.700	63.007	1,358,484
2023-07-17	66.600	68.100	66.000	67.700	64.925	1,276,115
2023-07-14	65.200	66.100	64.000	66.000	63.295	1,164,577
2023-07-13	64.400	65.200	64.400	64.900	62.240	878,574
2023-07-12	66.000	66.000	63.900	64.300	61.665	1,566,662
2023-07-11	66.700	66.700	65.200	65.500	62.816	1,879,798
2023-07-10	68.200	68.200	67.100	67.200	64.446	617,425
2023-07-07	68.600	68.800	67.700	67.800	65.021	1,030,272
2023-07-06	70.000	70.700	68.700	69.100	66.268	700,659
2023-07-05	69.600	70.600	69.300	69.900	67.035	844,906
2023-07-04	70.700	71.100	69.400	69.600	66.748	1,150,425
2023-07-03	72.400	72.400	70.100	70.700	67.803	1,741,743
2023-06-30	70.700	72.000	70.600	71.800	68.857	2,075,908
2023-06-29	69.300	71.100	69.200	70.300	67.419	1,439,072
2023-06-28	69.000	69.700	68.200	69.000	66.172	1,145,401
2023-06-27	67.700	71.300	67.500	69.000	66.172	2,805,775
2023-06-26	68.600	68.600	67.400	67.700	64.925	663,026
2023-06-21	68.500	68.500	67.600	68.200	65.405	683,630
2023-06-20	69.200	69.300	68.300	68.300	65.501	934,207
2023-06-19	69.600	69.600	68.700	69.200	66.364	921,410
2023-06-16	70.100	70.700	69.500	69.700	66.843	944,060
2023-06-15	69.800	70.500	68.900	70.000	67.131	1,072,972
2023-06-14	70.500	71.300	69.500	69.800	66.939	1,229,575
2023-06-13	70.800	70.900	70.100	70.300	67.419	988,562
2023-06-12	73.000	73.100	70.100	70.600	67.707	2,142,907
2023-06-09	72.200	74.000	71.200	73.300	70.296	2,104,654
2023-06-08	79.600	79.600	71.600	72.100	69.145	7,102,016
2023-06-07	75.600	78.000	74.200	78.000	74.803	4,381,710
2023-06-06	73.900	74.900	72.300	74.300	71.255	2,126,994
2023-06-05	72.000	73.200	71.800	72.700	69.721	1,084,020
2023-06-02	71.900	72.200	71.100	71.600	68.666	908,550
2023-06-01	70.900	71.800	70.900	71.500	68.570	959,539
2023-05-31	70.500	71.200	69.900	70.900	67.994	824,494
2023-05-30	70.800	71.200	69.800	70.100	67.227	600,958
2023-05-29	69.600	71.200	69.600	70.800	67.898	1,181,566
2023-05-26	71.000	71.000	69.500	69.900	67.035	1,558,809
2023-05-25	70.900	71.500	69.500	71.200	68.282	1,215,470
2023-05-24	70.900	71.200	70.300	70.900	67.994	1,009,425
2023-05-23	70.600	71.200	69.500	71.100	68.186	1,135,486
2023-05-22	69.800	70.800	69.300	70.100	67.227	1,544,993
2023-05-19	69.500	71.300	68.900	69.400	66.556	2,326,744
2023-05-18	69.000	69.800	68.600	69.000	66.172	1,741,421
2023-05-17	68.100	69.400	68.100	69.000	66.172	1,483,167
2023-05-16	67.700	68.600	67.200	68.100	65.309	967,617
2023-05-15	67.500	67.500	66.200	67.100	64.350	1,564,587
2023-05-12	67.600	68.400	66.800	67.800	65.021	2,321,053

← NewerPage 14 of 21 · 1,216 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.