Standard Chemical & Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	72.800	72.800	67.500	68.100	65.309	5,678,616
2023-05-10	72.800	73.800	72.300	72.700	69.721	3,144,208
2023-05-09	75.700	75.700	71.400	71.700	68.762	4,436,083
2023-05-08	75.500	76.300	74.200	75.000	71.926	3,082,095
2023-05-05	75.000	76.500	73.200	74.700	71.639	3,616,074
2023-05-04	73.300	77.600	73.000	75.000	71.926	5,808,077
2023-05-03	73.500	75.400	73.100	74.100	71.063	3,651,102
2023-05-02	77.000	78.100	73.500	74.000	70.967	8,265,201
2023-04-28	71.400	76.600	71.200	76.200	73.077	14,546,301
2023-04-27	69.900	70.500	68.200	69.700	66.843	5,435,167
2023-04-26	67.100	68.800	65.700	68.800	65.980	3,759,561
2023-04-25	69.000	69.600	65.600	68.100	65.309	8,464,350
2023-04-24	64.600	68.300	64.600	67.300	64.542	6,137,403
2023-04-21	68.300	69.600	64.100	64.100	61.473	5,868,607
2023-04-20	70.200	70.300	66.200	66.400	63.679	4,146,806
2023-04-19	69.600	72.500	69.000	69.000	66.172	8,727,815
2023-04-18	65.100	69.900	64.900	68.600	65.789	10,398,273
2023-04-17	60.600	65.600	60.500	64.000	61.377	10,314,405
2023-04-14	58.900	59.900	58.600	59.700	57.253	2,308,564
2023-04-13	57.700	59.200	57.500	58.300	55.911	1,814,239
2023-04-12	56.100	57.400	56.100	57.200	54.856	1,098,333
2023-04-11	56.400	56.400	55.900	56.100	53.801	591,758
2023-04-10	55.700	56.700	55.500	56.100	53.801	854,202
2023-04-07	55.700	55.900	55.300	55.400	53.130	646,977
2023-04-06	55.000	55.900	55.000	55.700	53.417	611,293
2023-03-31	55.000	55.400	54.900	55.300	53.034	469,482
2023-03-30	55.500	55.500	54.800	54.900	52.650	727,787
2023-03-29	54.600	55.600	54.500	55.100	52.842	1,011,305
2023-03-28	55.200	55.700	54.300	54.400	52.171	886,441
2023-03-27	54.700	55.300	54.000	55.100	52.842	1,161,364
2023-03-24	53.800	54.600	53.600	54.500	52.266	592,183
2023-03-23	54.200	54.200	53.600	53.700	51.499	688,789
2023-03-22	54.800	54.800	54.100	54.200	51.979	760,024
2023-03-21	54.000	54.900	54.000	54.500	52.266	749,860
2023-03-20	54.000	54.100	53.100	53.600	51.403	1,220,555
2023-03-17	55.100	55.500	53.500	53.900	51.691	2,368,101
2023-03-16	58.300	58.300	54.800	54.900	52.650	3,001,520
2023-03-15	59.800	60.100	58.400	58.400	56.007	1,935,693
2023-03-14	59.200	60.400	59.100	59.300	56.870	1,182,809
2023-03-13	59.000	59.600	57.700	59.200	56.774	1,193,249
2023-03-10	60.100	60.300	58.800	59.300	56.870	1,715,534
2023-03-09	60.200	60.800	59.600	60.600	58.116	1,027,643
2023-03-08	60.500	61.000	59.100	59.900	57.445	1,506,570
2023-03-07	61.200	61.400	60.300	60.600	58.116	2,052,819
2023-03-06	60.500	61.500	60.100	61.200	58.692	3,007,413
2023-03-03	60.900	60.900	59.400	59.800	57.349	2,586,204
2023-03-02	58.600	60.900	58.200	60.200	57.733	4,138,721
2023-03-01	58.600	60.900	58.200	58.500	56.103	5,705,756
2023-02-24	58.500	58.500	57.500	57.700	55.335	597,177
2023-02-23	57.500	58.300	57.400	58.100	55.719	1,080,674
2023-02-22	58.500	59.600	57.200	57.500	55.143	1,817,810
2023-02-21	57.700	58.200	57.500	58.200	55.815	928,307
2023-02-20	57.300	58.000	57.300	57.700	55.335	623,369
2023-02-17	57.700	57.800	57.100	57.300	54.952	721,419
2023-02-16	58.200	58.200	57.300	57.900	55.527	812,188
2023-02-15	57.600	58.600	57.400	57.700	55.335	1,071,972
2023-02-14	59.600	59.600	58.200	58.400	56.007	1,919,185
2023-02-13	57.900	58.900	57.700	58.200	55.815	1,841,195
2023-02-10	58.700	58.700	56.900	57.200	54.856	1,480,523
2023-02-09	58.700	59.200	57.900	58.100	55.719	1,535,383

← NewerPage 15 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.