Standard Chemical & Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	42.700	42.850	42.550	42.700	38.767	245,507
2022-05-13	42.200	42.650	42.100	42.550	38.631	251,719
2022-05-12	42.550	42.750	41.850	42.000	38.132	746,293
2022-05-11	43.000	43.050	42.300	42.600	38.676	585,631
2022-05-10	43.050	43.050	42.200	43.050	39.085	846,866
2022-05-09	45.300	45.300	43.200	43.250	39.267	1,141,928
2022-05-06	44.200	45.200	44.150	45.150	40.992	490,853
2022-05-05	44.150	44.800	44.000	44.800	40.674	605,755
2022-05-04	44.600	44.600	43.700	43.950	39.902	704,282
2022-05-03	44.400	44.500	44.050	44.300	40.220	568,396
2022-04-29	45.000	45.000	44.200	44.200	40.129	843,048
2022-04-28	44.700	45.250	44.100	44.900	40.765	1,074,299
2022-04-27	43.650	44.650	43.450	44.500	40.401	2,037,700
2022-04-26	45.000	45.350	43.750	43.800	39.766	2,115,791
2022-04-25	47.000	48.450	44.450	44.800	40.674	7,911,309
2022-04-22	47.250	48.450	46.150	46.600	42.308	6,921,604
2022-04-21	44.500	48.400	44.500	47.200	42.853	6,402,906
2022-04-20	43.900	44.600	43.500	44.500	40.401	1,156,223
2022-04-19	45.900	45.900	43.500	43.600	39.584	2,208,002
2022-04-18	42.850	46.200	42.850	45.600	41.400	4,718,150
2022-04-15	42.500	42.700	42.250	42.650	38.722	200,905
2022-04-14	42.250	42.700	42.100	42.500	38.586	166,466
2022-04-13	42.000	42.300	41.950	42.250	38.359	200,004
2022-04-12	41.900	41.950	41.300	41.800	37.950	516,570
2022-04-11	42.250	42.350	41.950	42.000	38.132	398,982
2022-04-08	42.450	42.500	42.150	42.150	38.268	453,652
2022-04-07	42.650	42.800	42.350	42.450	38.540	319,521
2022-04-06	42.550	43.000	42.550	42.850	38.903	225,055
2022-04-01	42.400	42.800	42.400	42.650	38.722	217,934
2022-03-31	42.850	42.950	42.550	42.800	38.858	232,309
2022-03-30	43.450	43.450	42.850	42.850	38.903	547,578
2022-03-29	43.200	43.450	43.200	43.300	39.312	117,104
2022-03-28	42.950	43.200	42.700	43.200	39.221	174,322
2022-03-25	43.600	43.600	43.100	43.150	39.176	242,130
2022-03-24	43.850	43.900	43.400	43.550	39.539	208,184
2022-03-23	43.700	43.850	43.700	43.850	39.811	224,510
2022-03-22	43.850	43.850	43.500	43.600	39.584	155,823
2022-03-21	43.700	44.000	43.700	43.850	39.811	232,536
2022-03-18	43.200	43.850	43.200	43.650	39.630	420,359
2022-03-17	43.250	43.400	43.100	43.200	39.221	240,197
2022-03-16	43.500	43.700	42.800	42.850	38.903	463,791
2022-03-15	42.600	43.000	42.450	42.900	38.949	237,297
2022-03-14	42.600	42.850	42.500	42.650	38.722	181,592
2022-03-11	42.550	42.950	42.500	42.600	38.676	258,581
2022-03-10	42.600	42.800	42.400	42.650	38.722	483,933
2022-03-09	42.800	42.800	42.400	42.500	38.586	139,827
2022-03-08	42.900	43.100	42.350	42.350	38.449	518,780
2022-03-07	43.550	43.800	42.750	43.000	39.040	607,545
2022-03-04	44.350	44.500	44.100	44.100	40.038	335,035
2022-03-03	44.600	44.900	44.250	44.600	40.492	693,755
2022-03-02	43.400	44.600	43.300	44.500	40.401	969,750
2022-03-01	43.700	43.700	43.100	43.500	39.494	465,890
2022-02-25	42.400	43.350	42.400	43.150	39.176	499,568
2022-02-24	43.250	43.550	42.100	42.200	38.313	1,317,968
2022-02-23	43.000	43.600	42.900	43.050	39.085	640,523
2022-02-22	43.400	43.400	42.950	43.000	39.040	377,475
2022-02-21	43.100	43.650	42.800	43.550	39.539	480,869
2022-02-18	42.600	42.950	42.500	42.850	38.903	296,869
2022-02-17	43.200	43.500	42.750	42.800	38.858	426,439
2022-02-16	43.850	43.900	43.050	43.350	39.357	575,254

← NewerPage 19 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.