Standard Chemical & Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	46.200	46.400	45.750	46.350	44.450	484,212
2022-08-08	46.100	46.100	45.400	45.800	43.923	274,178
2022-08-05	46.050	46.250	45.750	46.150	44.259	487,877
2022-08-04	44.650	46.000	44.450	46.000	44.115	1,229,319
2022-08-03	45.000	45.400	44.300	44.450	42.628	756,832
2022-08-02	44.350	44.800	44.200	44.750	42.916	478,154
2022-08-01	44.450	44.700	44.300	44.650	42.820	192,483
2022-07-29	44.650	44.700	44.200	44.450	42.628	497,596
2022-07-28	44.800	45.150	44.550	44.650	42.820	759,017
2022-07-27	46.900	47.050	46.700	46.900	42.580	566,794
2022-07-26	46.500	46.950	46.200	46.900	42.580	760,772
2022-07-25	45.900	46.500	45.850	46.450	42.172	519,846
2022-07-22	45.350	45.950	45.300	45.900	41.672	407,641
2022-07-21	46.000	46.000	45.300	45.450	41.264	531,697
2022-07-20	46.350	46.500	45.850	46.000	41.763	572,293
2022-07-19	46.650	47.000	46.200	46.350	42.081	415,465
2022-07-18	46.800	47.000	46.500	46.650	42.353	455,793
2022-07-15	46.100	46.600	45.950	46.350	42.081	456,147
2022-07-14	46.200	46.300	45.550	46.200	41.945	382,892
2022-07-13	46.900	46.950	45.800	46.100	41.854	630,460
2022-07-12	47.150	47.500	46.100	46.200	41.945	1,739,830
2022-07-11	46.400	47.100	46.000	46.850	42.535	1,126,092
2022-07-08	44.700	45.750	44.700	45.750	41.536	578,530
2022-07-07	45.250	45.250	44.250	44.500	40.401	861,064
2022-07-06	46.050	46.050	44.750	45.100	40.946	551,332
2022-07-05	46.100	46.100	45.350	46.000	41.763	425,362
2022-07-04	45.200	46.500	44.850	45.700	41.491	741,879
2022-07-01	45.100	45.500	44.550	44.900	40.765	825,283
2022-06-30	45.950	45.950	44.650	44.850	40.719	819,773
2022-06-29	45.600	46.400	45.400	45.950	41.718	963,309
2022-06-28	45.300	46.300	45.300	45.600	41.400	1,371,286
2022-06-27	45.100	45.500	44.350	45.200	41.037	1,054,956
2022-06-24	44.200	44.900	44.150	44.900	40.765	936,366
2022-06-23	44.150	44.650	43.650	44.000	39.947	744,447
2022-06-22	44.400	44.600	43.700	43.900	39.857	608,932
2022-06-21	43.850	44.700	43.550	44.500	40.401	766,357
2022-06-20	44.100	44.750	43.350	43.450	39.448	810,259
2022-06-17	43.600	44.200	43.600	44.100	40.038	373,656
2022-06-16	44.100	44.500	43.650	44.000	39.947	635,358
2022-06-15	43.200	43.750	43.200	43.700	39.675	274,804
2022-06-14	43.400	43.400	42.800	43.250	39.267	286,262
2022-06-13	43.600	43.950	43.350	43.600	39.584	381,779
2022-06-10	43.550	44.150	43.350	43.900	39.857	615,436
2022-06-09	42.700	43.400	42.700	43.200	39.221	376,024
2022-06-08	42.750	42.900	42.700	42.800	38.858	174,571
2022-06-07	42.750	42.950	42.700	42.700	38.767	110,149
2022-06-06	43.000	43.000	42.700	42.750	38.813	201,382
2022-06-02	43.050	43.250	42.900	42.950	38.994	210,996
2022-06-01	43.050	43.300	43.050	43.250	39.267	208,707
2022-05-31	43.100	43.300	43.000	43.100	39.130	264,651
2022-05-30	43.100	43.350	42.950	43.200	39.221	327,897
2022-05-27	43.100	43.300	42.850	43.050	39.085	198,539
2022-05-26	43.200	43.200	42.850	42.850	38.903	136,435
2022-05-25	42.650	43.200	42.600	43.100	39.130	219,689
2022-05-24	42.750	42.750	42.550	42.600	38.676	174,606
2022-05-23	42.900	42.900	42.450	42.700	38.767	228,234
2022-05-20	42.750	42.900	42.600	42.900	38.949	202,776
2022-05-19	42.800	42.950	42.450	42.600	38.676	366,239
2022-05-18	43.000	43.450	42.900	43.250	39.267	279,057
2022-05-17	42.550	42.900	42.550	42.800	38.858	334,687

← NewerPage 18 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.