Standard Chemical & Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	58.364	58.455	57.546	57.727	55.727	907,716
2026-07-21	57.818	58.364	57.818	58.182	56.166	424,912
2026-07-20	58.000	58.546	57.818	57.818	55.815	367,493
2026-07-17	58.636	58.636	57.727	57.727	55.727	331,100
2026-07-16	64.300	64.500	63.800	64.500	62.265	174,255
2026-07-15	63.800	64.400	63.700	64.300	64.300	172,453
2026-07-14	64.400	64.400	63.500	63.800	63.800	295,002
2026-07-13	63.900	64.900	63.600	64.200	64.200	543,050
2026-07-10	63.900	63.900	63.900	63.900	63.900	0
2026-07-09	64.000	64.000	63.600	63.900	63.900	136,088
2026-07-08	63.800	64.000	63.200	63.600	63.600	210,001
2026-07-07	63.800	64.000	63.100	63.600	63.600	183,100
2026-07-06	63.900	64.300	63.600	63.900	63.900	151,187
2026-07-03	62.600	64.400	62.600	63.900	63.900	416,166
2026-07-02	63.300	63.500	63.000	63.300	63.300	68,060
2026-07-01	63.300	63.300	62.800	63.300	63.300	178,070
2026-06-30	63.200	63.300	62.700	63.300	63.300	183,000
2026-06-29	62.900	63.300	62.900	63.200	63.200	103,000
2026-06-26	63.100	63.100	62.200	62.700	62.700	237,040
2026-06-25	63.500	63.500	63.000	63.300	63.300	115,284
2026-06-24	62.300	63.500	62.300	63.100	63.100	218,145
2026-06-23	62.300	63.200	62.000	62.800	62.800	294,000
2026-06-22	62.900	62.900	62.300	62.600	62.600	272,000
2026-06-18	62.600	63.100	62.600	62.900	62.900	203,012
2026-06-17	62.500	63.000	62.400	62.700	62.700	122,220
2026-06-16	62.800	63.000	62.600	62.600	62.600	121,000
2026-06-15	62.500	63.000	62.500	62.800	62.800	275,379
2026-06-12	62.500	62.700	62.300	62.500	62.500	140,500
2026-06-11	62.500	62.600	61.500	62.400	62.400	413,001
2026-06-10	62.600	62.900	62.000	62.600	62.600	343,716
2026-06-09	62.600	64.100	62.600	63.400	63.400	241,007
2026-06-08	61.900	63.400	61.900	62.900	62.900	551,000
2026-06-05	63.100	63.600	62.800	63.100	63.100	493,180
2026-06-04	62.100	63.200	62.100	63.000	63.000	468,100
2026-06-03	62.000	62.300	61.600	62.100	62.100	307,096
2026-06-02	61.300	62.100	61.300	62.000	62.000	231,561
2026-06-01	61.600	61.800	61.000	61.600	61.600	343,970
2026-05-29	61.400	61.700	61.000	61.600	61.600	225,055
2026-05-28	61.200	61.400	60.800	61.400	61.400	298,291
2026-05-27	61.200	61.300	60.800	61.200	61.200	393,001
2026-05-26	61.400	61.600	61.000	61.600	61.600	226,031
2026-05-25	62.100	62.100	61.200	61.400	61.400	398,341
2026-05-22	62.200	62.200	61.800	62.100	62.100	193,011
2026-05-21	62.200	62.400	62.000	62.400	62.400	177,500
2026-05-20	61.800	62.000	61.600	61.800	61.800	143,010
2026-05-19	61.700	62.700	61.700	61.800	61.800	290,060
2026-05-18	61.600	61.600	61.000	61.300	61.300	263,200
2026-05-15	62.100	62.100	61.200	61.600	61.600	242,433
2026-05-14	61.600	62.500	61.400	61.800	61.800	386,530
2026-05-13	61.800	62.100	61.300	61.600	61.600	404,538
2026-05-12	61.200	61.200	60.800	60.800	60.800	218,750
2026-05-11	61.200	61.400	60.900	61.100	61.100	209,511
2026-05-08	61.000	61.500	60.800	61.100	61.100	239,000
2026-05-07	61.000	61.400	60.900	61.200	61.200	233,000
2026-05-06	61.500	61.500	60.900	61.300	61.300	181,033
2026-05-05	60.900	61.200	60.500	61.000	61.000	136,014
2026-05-04	61.000	61.400	60.500	60.700	60.700	394,451
2026-04-30	61.400	62.000	61.000	61.000	61.000	167,013
2026-04-29	61.400	61.800	61.200	61.400	61.400	111,022
2026-04-28	61.200	61.300	61.000	61.100	61.100	127,022

← NewerPage 2 of 21 · 1,219 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.