Standard Chemical & Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	43.200	43.600	43.150	43.300	39.312	962,090
2022-02-14	43.000	43.000	42.500	42.700	38.767	176,054
2022-02-11	43.100	43.350	42.900	43.150	39.176	190,615
2022-02-10	42.950	43.200	42.850	43.200	39.221	210,092
2022-02-09	42.950	43.000	42.700	43.000	39.040	152,543
2022-02-08	43.050	43.250	42.850	42.950	38.994	201,074
2022-02-07	41.800	43.000	41.800	42.950	38.994	364,657
2022-01-26	41.500	41.850	41.400	41.800	37.950	155,655
2022-01-25	41.850	41.900	41.400	41.500	37.678	389,997
2022-01-24	42.150	42.150	41.600	41.950	38.086	330,659
2022-01-21	42.650	42.850	42.200	42.250	38.359	193,408
2022-01-20	42.400	42.750	42.100	42.700	38.767	197,180
2022-01-19	42.200	42.400	42.100	42.350	38.449	185,582
2022-01-18	42.850	42.850	42.100	42.200	38.313	533,683
2022-01-17	43.950	43.950	42.700	42.750	38.813	550,842
2022-01-14	44.200	44.200	43.550	43.650	39.630	415,129
2022-01-13	43.450	44.200	43.300	44.200	40.129	890,914
2022-01-12	43.400	43.600	43.050	43.500	39.494	364,031
2022-01-11	43.350	43.950	43.200	43.400	39.403	752,748
2022-01-10	42.550	42.900	42.500	42.700	38.767	240,447
2022-01-07	42.900	43.000	42.450	42.550	38.631	400,174
2022-01-06	43.000	43.000	42.750	42.900	38.949	169,618
2022-01-05	43.050	43.050	42.600	43.000	39.040	380,575
2022-01-04	43.100	43.100	42.700	43.050	39.085	275,882
2022-01-03	43.100	43.150	42.550	43.000	39.040	465,133
2021-12-30	42.850	43.200	42.850	43.100	39.130	231,551
2021-12-29	43.350	43.650	43.000	43.200	39.221	497,325
2021-12-28	42.450	43.400	42.350	43.150	39.176	1,063,910
2021-12-27	42.350	42.350	42.000	42.300	38.404	252,908
2021-12-24	42.150	42.150	41.650	41.850	37.996	353,112
2021-12-23	42.900	42.900	41.700	41.950	38.086	658,289
2021-12-22	43.000	43.050	42.650	42.700	38.767	328,536
2021-12-21	42.900	43.000	42.400	42.850	38.903	509,660
2021-12-20	42.550	42.950	42.150	42.900	38.949	744,094
2021-12-17	42.100	42.700	41.800	42.250	38.359	740,776
2021-12-16	41.500	42.400	41.400	41.950	38.086	979,877
2021-12-15	42.650	43.700	41.300	41.350	37.542	1,846,683
2021-12-14	41.200	42.750	40.800	42.700	38.767	1,177,040
2021-12-13	40.850	41.300	40.850	41.200	37.405	736,632
2021-12-10	40.800	40.950	40.650	40.750	36.997	316,490
2021-12-09	40.900	40.900	40.200	40.600	36.861	337,577
2021-12-08	40.200	40.900	40.200	40.600	36.861	1,071,467
2021-12-07	39.950	40.100	39.700	40.050	36.361	384,178
2021-12-06	39.800	39.800	39.650	39.800	36.134	104,947
2021-12-03	39.800	39.900	39.750	39.850	36.180	55,321
2021-12-02	39.850	39.950	39.600	39.800	36.134	124,026
2021-12-01	39.750	39.850	39.650	39.800	36.134	151,259
2021-11-30	39.700	39.950	39.650	39.700	36.044	98,740
2021-11-29	39.800	40.050	39.400	39.700	36.044	205,128
2021-11-26	40.250	40.250	39.700	39.700	36.044	281,765
2021-11-25	40.300	40.400	40.100	40.100	36.407	177,575
2021-11-24	40.200	40.200	40.050	40.200	36.497	150,447
2021-11-23	40.300	40.500	40.050	40.100	36.407	174,790
2021-11-22	40.200	40.500	40.150	40.300	36.588	274,715
2021-11-19	40.700	40.700	40.000	40.100	36.407	385,593
2021-11-18	39.900	40.250	39.700	40.100	36.407	804,953
2021-11-17	39.400	39.400	39.200	39.400	35.771	209,959
2021-11-16	39.550	39.550	39.250	39.350	35.726	234,504
2021-11-15	39.350	39.350	39.150	39.350	35.726	172,188
2021-11-12	39.300	39.350	39.100	39.350	35.726	202,475

← NewerPage 20 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.