Standard Chemical & Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	45.400	45.450	45.100	45.450	43.587	179,365
2022-11-02	45.550	45.550	45.150	45.500	43.635	369,825
2022-11-01	44.700	45.400	44.500	45.400	43.539	314,735
2022-10-31	44.300	44.600	44.100	44.600	42.772	111,664
2022-10-28	44.450	44.650	44.000	44.250	42.437	228,680
2022-10-27	43.950	44.450	43.950	44.450	42.628	314,961
2022-10-26	44.000	44.000	43.650	43.900	42.101	162,033
2022-10-25	44.000	44.450	43.700	43.950	42.149	347,054
2022-10-24	43.250	43.950	43.200	43.700	41.909	352,490
2022-10-21	43.150	43.150	42.500	42.950	41.190	352,135
2022-10-20	44.650	44.650	42.800	43.050	41.286	1,417,202
2022-10-19	45.150	45.250	44.500	44.800	42.964	318,855
2022-10-18	44.150	45.250	44.150	45.150	43.300	410,990
2022-10-17	44.200	44.450	43.400	44.450	42.628	276,576
2022-10-14	44.100	44.450	44.050	44.200	42.389	246,994
2022-10-13	45.500	45.500	43.500	43.700	41.909	790,339
2022-10-12	45.200	45.500	44.900	45.500	43.635	284,761
2022-10-11	46.700	46.800	45.150	45.200	43.348	592,693
2022-10-07	46.400	46.400	45.700	46.000	44.115	308,740
2022-10-06	45.850	46.200	45.450	46.200	44.307	403,474
2022-10-05	45.850	45.950	45.350	45.500	43.635	231,122
2022-10-04	46.400	46.400	45.550	45.800	43.923	211,349
2022-10-03	45.500	45.600	45.000	45.450	43.587	272,611
2022-09-30	45.100	45.700	44.800	45.650	43.779	211,607
2022-09-29	45.100	47.300	44.800	46.100	44.211	652,863
2022-09-28	45.550	46.000	44.600	44.700	42.868	401,715
2022-09-27	44.800	45.800	44.550	45.800	43.923	347,392
2022-09-26	45.700	45.700	44.350	44.800	42.964	897,797
2022-09-23	46.450	46.650	46.000	46.250	44.355	248,954
2022-09-22	46.000	46.450	45.750	46.450	44.546	245,681
2022-09-21	46.500	46.800	46.150	46.300	44.403	298,838
2022-09-20	46.250	46.600	46.100	46.450	44.546	237,073
2022-09-19	47.500	47.500	46.350	46.350	44.450	716,183
2022-09-16	48.150	48.150	47.550	47.600	45.649	313,617
2022-09-15	48.450	48.450	48.200	48.400	46.416	235,703
2022-09-14	48.050	48.450	47.650	48.450	46.464	376,435
2022-09-13	49.200	49.200	48.550	48.650	46.656	249,506
2022-09-12	49.100	49.100	48.600	48.950	46.944	464,087
2022-09-08	47.950	48.800	47.750	48.550	46.560	403,670
2022-09-07	47.300	47.700	47.200	47.500	45.553	348,245
2022-09-06	48.800	48.800	47.400	47.500	45.553	541,218
2022-09-05	48.900	49.400	48.350	48.500	46.512	465,733
2022-09-02	48.850	49.000	48.300	48.600	46.608	311,545
2022-09-01	49.550	49.800	48.600	48.700	46.704	470,864
2022-08-31	49.400	50.400	49.400	49.650	47.615	869,783
2022-08-30	49.500	49.500	48.900	49.400	47.375	450,478
2022-08-29	48.400	49.500	47.900	49.300	47.280	851,105
2022-08-26	48.650	49.000	48.250	48.550	46.560	431,733
2022-08-25	48.550	48.550	47.950	48.400	46.416	269,417
2022-08-24	48.600	48.750	47.900	48.300	46.321	620,097
2022-08-23	48.700	49.100	47.850	48.150	46.177	625,887
2022-08-22	47.700	50.000	47.600	48.550	46.560	1,771,931
2022-08-19	47.400	47.600	46.950	47.300	45.362	396,313
2022-08-18	47.650	47.700	47.300	47.500	45.553	310,115
2022-08-17	47.400	47.800	47.200	47.650	45.697	559,432
2022-08-16	47.100	47.300	46.800	47.200	45.266	713,028
2022-08-15	46.500	46.850	46.450	46.650	44.738	324,026
2022-08-12	45.700	46.500	45.700	46.500	44.594	363,019
2022-08-11	45.650	45.900	45.350	45.900	44.019	366,831
2022-08-10	45.900	46.250	45.250	45.650	43.779	467,187

← NewerPage 17 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.