Standard Chemical & Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	61.800	61.800	60.600	60.600	60.600	431,034
2025-02-03	60.800	62.000	60.800	61.700	61.700	238,427
2025-01-22	61.200	61.300	60.900	61.200	61.200	108,542
2025-01-21	61.200	61.300	60.900	60.900	60.900	48,255
2025-01-20	60.900	61.000	60.600	60.900	60.900	73,463
2025-01-17	61.300	61.300	60.900	60.900	60.900	60,195
2025-01-16	60.800	61.400	60.800	60.900	60.900	112,269
2025-01-15	61.200	61.600	60.800	60.800	60.800	111,597
2025-01-14	60.700	61.800	60.700	61.500	61.500	163,891
2025-01-13	61.200	61.200	60.000	60.900	60.900	385,225
2025-01-10	61.300	61.700	61.000	61.300	61.300	258,674
2025-01-09	61.900	62.300	61.300	61.300	61.300	220,163
2025-01-08	61.300	61.900	61.300	61.500	61.500	119,050
2025-01-07	61.300	61.600	61.000	61.200	61.200	284,538
2025-01-06	61.300	61.700	61.200	61.500	61.500	132,532
2025-01-03	61.500	61.900	61.300	61.300	61.300	125,761
2025-01-02	61.500	62.000	61.200	61.400	61.400	218,662
2024-12-31	61.700	61.900	61.300	61.900	61.900	99,468
2024-12-30	62.200	62.800	61.500	61.700	61.700	234,508
2024-12-27	62.500	63.100	62.100	62.300	62.300	307,044
2024-12-26	61.600	62.800	61.600	62.100	62.100	274,086
2024-12-25	61.700	62.000	61.300	61.600	61.600	124,530
2024-12-24	61.900	61.900	61.300	61.300	61.300	169,390
2024-12-23	61.200	61.900	61.200	61.500	61.500	156,590
2024-12-20	60.500	61.400	60.500	61.100	61.100	154,792
2024-12-19	61.500	61.700	60.500	61.000	61.000	549,893
2024-12-18	62.200	62.400	62.100	62.300	62.300	140,516
2024-12-17	62.300	62.500	62.100	62.200	62.200	162,841
2024-12-16	63.000	63.000	62.000	62.000	62.000	351,735
2024-12-13	63.700	63.900	63.000	63.000	63.000	256,586
2024-12-12	64.400	64.600	64.000	64.000	64.000	148,695
2024-12-11	64.400	64.800	64.200	64.600	64.600	160,608
2024-12-10	64.100	64.800	64.100	64.600	64.600	261,659
2024-12-09	64.300	64.400	63.800	64.100	64.100	126,094
2024-12-06	64.300	64.600	64.000	64.100	64.100	147,344
2024-12-05	64.700	64.700	64.200	64.300	64.300	113,677
2024-12-04	64.500	64.800	64.400	64.600	64.600	111,324
2024-12-03	65.000	65.100	64.200	64.400	64.400	163,389
2024-12-02	65.100	65.300	64.600	64.700	64.700	124,640
2024-11-29	63.500	65.000	63.400	64.900	64.900	325,358
2024-11-28	64.000	64.100	63.400	63.600	63.600	189,703
2024-11-27	64.500	64.700	64.000	64.000	64.000	147,023
2024-11-26	64.600	65.000	64.300	64.500	64.500	176,857
2024-11-25	64.500	64.800	63.700	64.500	64.500	394,688
2024-11-22	64.200	64.400	64.000	64.400	64.400	272,132
2024-11-21	64.200	65.000	63.900	63.900	63.900	541,320
2024-11-20	62.600	63.700	62.500	63.600	63.600	270,174
2024-11-19	62.900	62.900	61.900	62.600	62.600	365,272
2024-11-18	63.500	63.500	62.500	62.700	62.700	447,055
2024-11-15	63.500	64.100	63.300	63.300	63.300	410,788
2024-11-14	63.600	63.800	63.100	63.300	63.300	315,838
2024-11-13	63.300	64.000	63.200	63.600	63.600	182,442
2024-11-12	63.600	63.700	63.300	63.300	63.300	320,448
2024-11-11	63.600	63.800	63.200	63.500	63.500	421,670
2024-11-08	64.600	64.800	64.000	64.000	64.000	192,049
2024-11-07	63.400	64.500	63.400	64.500	64.500	219,102
2024-11-06	64.000	64.000	63.500	63.500	63.500	134,378
2024-11-05	63.300	64.000	63.300	63.800	63.800	120,164
2024-11-04	63.700	63.700	63.100	63.300	63.300	162,704
2024-11-01	63.400	63.600	63.100	63.600	63.600	161,296

← NewerPage 8 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.