Standard Chemical & Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	58.200	58.600	57.700	58.300	55.911	1,165,259
2023-02-07	58.700	59.200	57.800	57.900	55.527	1,774,314
2023-02-06	57.400	59.300	57.400	58.500	56.103	2,630,129
2023-02-03	57.500	58.000	56.700	57.400	55.048	1,418,022
2023-02-02	56.300	57.300	56.000	57.200	54.856	1,671,775
2023-02-01	56.000	56.200	55.300	56.000	53.705	930,191
2023-01-31	55.800	56.400	55.400	55.700	53.417	923,100
2023-01-30	56.000	56.000	55.100	55.800	53.513	1,161,248
2023-01-17	55.900	56.000	55.200	55.500	53.225	933,298
2023-01-16	54.900	55.800	54.600	55.800	53.513	929,179
2023-01-13	54.500	55.800	54.200	55.200	52.938	2,560,222
2023-01-12	55.500	55.700	54.200	54.400	52.171	2,062,903
2023-01-11	56.100	56.700	55.300	55.300	53.034	2,098,932
2023-01-10	57.500	57.500	55.700	55.900	53.609	3,332,246
2023-01-09	57.800	57.800	56.100	57.200	54.856	3,917,572
2023-01-06	59.000	59.800	57.500	57.800	55.431	4,124,056
2023-01-05	58.900	60.200	58.300	58.300	55.911	3,285,791
2023-01-04	60.100	60.600	58.600	58.600	56.198	4,202,028
2023-01-03	61.700	61.800	58.800	59.400	56.966	6,889,126
2022-12-30	59.800	61.500	59.400	61.500	58.980	6,224,448
2022-12-29	59.800	61.600	58.800	61.000	58.500	8,746,459
2022-12-28	61.500	63.400	59.500	59.800	57.349	13,687,759
2022-12-27	65.000	65.100	59.400	62.000	59.459	27,041,518
2022-12-26	61.500	65.000	61.300	65.000	62.336	10,640,047
2022-12-23	59.600	60.500	58.600	59.100	56.678	11,057,440
2022-12-22	58.200	59.600	56.400	59.000	56.582	8,719,636
2022-12-21	56.300	58.500	56.000	57.500	55.143	9,287,949
2022-12-20	59.800	59.800	55.100	55.100	52.842	11,423,261
2022-12-19	59.500	62.000	58.000	60.700	58.212	16,975,655
2022-12-16	59.400	62.900	58.300	58.500	56.103	19,332,129
2022-12-15	62.000	65.100	58.600	59.800	57.349	17,726,299
2022-12-14	62.500	64.000	58.300	60.800	58.308	24,576,336
2022-12-13	58.000	61.900	57.600	61.900	59.363	11,593,469
2022-12-12	51.800	56.300	51.300	56.300	53.993	8,512,895
2022-12-09	49.400	51.600	48.850	51.200	49.102	2,418,244
2022-12-08	49.350	49.700	48.900	49.350	47.328	812,374
2022-12-07	48.650	49.850	48.400	48.900	46.896	1,299,362
2022-12-06	48.600	48.850	48.350	48.350	46.368	338,929
2022-12-05	48.400	48.650	48.350	48.650	46.656	431,559
2022-12-02	48.150	48.350	47.850	48.350	46.368	470,402
2022-12-01	48.250	48.400	47.500	48.150	46.177	792,478
2022-11-30	47.250	48.450	47.100	48.000	46.033	876,793
2022-11-29	47.700	48.200	47.000	47.250	45.314	1,318,361
2022-11-28	46.550	47.550	46.400	47.450	45.505	429,620
2022-11-25	47.000	47.050	46.550	46.800	44.882	292,686
2022-11-24	47.150	47.150	46.600	47.000	45.074	241,242
2022-11-23	46.850	46.950	46.650	46.950	45.026	287,437
2022-11-22	47.200	47.200	46.700	46.750	44.834	302,074
2022-11-21	46.600	47.300	46.600	47.200	45.266	573,303
2022-11-18	46.350	46.900	46.300	46.500	44.594	480,854
2022-11-17	45.350	46.200	45.350	46.150	44.259	456,280
2022-11-16	45.600	45.700	45.250	45.300	43.443	269,631
2022-11-15	45.500	45.750	45.300	45.500	43.635	363,019
2022-11-14	46.100	46.100	45.700	46.000	44.115	241,221
2022-11-11	46.150	46.300	45.700	45.900	44.019	275,653
2022-11-10	45.850	46.300	45.600	45.700	43.827	315,018
2022-11-09	45.600	46.000	45.450	45.600	43.731	397,539
2022-11-08	45.250	46.100	45.100	45.550	43.683	499,042
2022-11-07	45.150	45.250	44.850	45.150	43.300	271,490
2022-11-04	45.350	45.350	44.850	45.250	43.396	254,093

← NewerPage 16 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.