Standard Chemical & Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	61.200	61.300	61.000	61.100	61.100	127,022
2026-04-27	60.600	61.400	60.000	61.200	61.200	284,365
2026-04-24	61.000	61.000	60.300	60.900	60.900	256,115
2026-04-23	61.900	61.900	60.600	61.000	61.000	669,970
2026-04-22	61.900	62.000	61.500	61.900	61.900	302,053
2026-04-21	61.900	62.200	61.700	61.800	61.800	317,493
2026-04-20	63.000	63.000	61.800	62.000	62.000	652,438
2026-04-17	63.700	63.700	63.000	63.000	63.000	385,300
2026-04-16	63.900	64.300	63.600	63.700	63.700	233,000
2026-04-15	63.200	63.700	63.200	63.500	63.500	164,100
2026-04-14	63.800	63.800	63.100	63.200	63.200	184,500
2026-04-13	63.200	63.700	62.800	63.300	63.300	196,070
2026-04-10	63.600	64.000	63.000	63.100	63.100	224,000
2026-04-09	63.500	63.900	63.200	63.500	63.500	228,005
2026-04-08	64.500	64.500	63.500	63.800	63.800	273,157
2026-04-07	63.900	64.100	63.600	63.900	63.900	272,243
2026-04-02	64.500	65.000	63.800	63.900	63.900	233,257
2026-04-01	63.600	64.600	63.400	64.100	64.100	375,015
2026-03-31	63.000	63.800	63.000	63.400	63.400	290,047
2026-03-30	62.700	63.700	62.500	63.400	63.400	333,014
2026-03-27	62.300	62.800	62.300	62.700	62.700	71,130
2026-03-26	63.400	63.400	62.600	62.600	62.600	116,222
2026-03-25	63.200	63.200	62.500	63.000	63.000	172,056
2026-03-24	62.100	62.800	61.500	62.600	62.600	244,000
2026-03-23	61.500	62.300	61.300	61.900	61.900	253,098
2026-03-20	62.600	63.000	62.100	62.300	62.300	380,114
2026-03-19	64.500	64.500	62.800	62.900	62.900	474,123
2026-03-18	64.300	64.500	63.900	64.000	64.000	248,000
2026-03-17	63.100	64.200	63.100	64.100	64.100	285,200
2026-03-16	62.900	63.400	62.400	63.100	63.100	249,500
2026-03-13	63.500	63.900	62.900	62.900	62.900	352,911
2026-03-12	63.000	64.000	63.000	63.500	63.500	201,586
2026-03-11	63.200	64.900	62.800	63.500	63.500	486,424
2026-03-10	64.200	64.700	62.600	63.000	63.000	868,414
2026-03-09	63.300	64.400	62.600	64.200	64.200	545,589
2026-03-06	64.300	64.900	63.700	64.600	64.600	343,505
2026-03-05	64.400	65.300	64.400	64.500	64.500	516,050
2026-03-04	63.200	64.600	62.800	64.000	64.000	1,416,150
2026-03-03	65.600	66.000	62.400	63.700	63.700	2,063,030
2026-03-02	65.500	66.600	65.200	65.400	65.400	884,007
2026-02-26	65.200	66.000	64.800	65.600	65.600	1,030,663
2026-02-25	62.900	65.100	62.900	64.700	64.700	1,364,162
2026-02-24	61.000	61.500	60.800	61.400	61.400	294,890
2026-02-23	60.700	61.300	60.500	60.900	60.900	276,091
2026-02-11	61.000	61.000	60.200	60.700	60.700	267,006
2026-02-10	61.200	61.200	60.600	60.800	60.800	178,000
2026-02-09	60.600	60.800	60.300	60.800	60.800	173,027
2026-02-06	60.000	61.600	59.300	60.900	60.900	389,004
2026-02-05	60.100	60.600	60.100	60.500	60.500	104,032
2026-02-04	60.200	60.400	60.000	60.400	60.400	111,015
2026-02-03	60.800	60.800	59.900	60.200	60.200	134,023
2026-02-02	60.800	60.800	60.300	60.400	60.400	213,126
2026-01-30	62.200	62.200	60.700	61.100	61.100	214,167
2026-01-29	62.400	62.400	61.300	61.800	61.800	174,000
2026-01-28	62.900	62.900	61.600	61.900	61.900	246,767
2026-01-27	62.000	62.700	61.900	62.400	62.400	350,051
2026-01-26	61.000	62.000	61.000	61.900	61.900	330,999
2026-01-23	61.400	61.500	61.000	61.300	61.300	103,312
2026-01-22	61.000	61.200	60.800	61.200	61.200	177,240
2026-01-21	60.800	60.900	60.500	60.900	60.900	149,100

← NewerPage 3 of 5 · 244 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.