Standard Chemical & Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	63.500	63.600	63.200	63.500	63.500	211,801
2024-10-29	64.100	64.600	63.100	63.500	63.500	404,333
2024-10-28	64.200	64.500	64.100	64.200	64.200	72,510
2024-10-25	64.500	64.700	64.200	64.200	64.200	221,608
2024-10-24	64.300	64.800	64.200	64.300	64.300	150,087
2024-10-23	64.300	64.900	64.300	64.500	64.500	226,985
2024-10-22	65.000	65.300	64.300	64.500	64.500	344,943
2024-10-21	64.900	65.300	64.800	65.000	65.000	208,522
2024-10-18	65.500	65.500	64.800	64.900	64.900	306,042
2024-10-17	65.200	65.600	64.600	65.500	65.500	670,701
2024-10-16	63.800	66.800	63.700	66.800	66.800	1,523,276
2024-10-15	64.000	64.200	63.600	64.000	64.000	227,427
2024-10-14	63.800	64.300	63.600	63.900	63.900	157,109
2024-10-11	64.100	64.200	63.800	64.000	64.000	205,020
2024-10-09	64.800	65.000	63.900	64.000	64.000	301,639
2024-10-08	65.400	65.500	64.600	64.600	64.600	391,029
2024-10-07	63.900	65.400	63.900	65.300	65.300	733,989
2024-10-04	64.300	64.300	63.300	63.600	63.600	787,322
2024-10-01	64.800	64.900	64.300	64.400	64.400	172,711
2024-09-30	64.500	64.800	64.400	64.500	64.500	173,136
2024-09-27	64.400	64.700	64.300	64.500	64.500	284,492
2024-09-26	64.700	65.000	64.300	64.500	64.500	280,842
2024-09-25	64.700	65.000	64.100	64.500	64.500	599,147
2024-09-24	65.600	66.000	64.400	64.700	64.700	589,410
2024-09-23	65.100	65.800	64.900	65.100	65.100	312,531
2024-09-20	64.800	65.100	64.700	65.100	65.100	172,309
2024-09-19	64.300	64.800	64.200	64.800	64.800	115,295
2024-09-18	64.700	65.000	64.300	64.300	64.300	167,479
2024-09-16	64.200	65.000	64.200	64.700	64.700	162,151
2024-09-13	64.300	64.500	64.000	64.400	64.400	112,474
2024-09-12	63.800	64.500	63.800	64.500	64.500	102,216
2024-09-11	63.700	64.300	63.700	63.700	63.700	162,046
2024-09-10	64.300	64.700	63.700	63.900	63.900	281,371
2024-09-09	64.100	64.700	63.800	64.400	64.400	320,810
2024-09-06	65.200	65.200	64.300	64.900	64.900	165,854
2024-09-05	64.600	65.100	64.400	65.000	65.000	273,793
2024-09-04	65.200	65.200	63.600	64.300	64.300	672,713
2024-09-03	66.700	67.000	66.300	66.400	66.400	228,575
2024-09-02	66.500	66.900	66.500	66.600	66.600	192,795
2024-08-30	66.600	66.900	66.400	66.500	66.500	188,647
2024-08-29	66.600	67.200	66.300	66.500	66.500	183,978
2024-08-28	66.400	67.200	66.200	66.800	66.800	324,876
2024-08-27	66.400	66.500	65.900	66.200	66.200	149,701
2024-08-26	66.000	66.500	65.900	66.200	66.200	242,158
2024-08-23	65.700	66.200	65.500	65.900	65.900	223,987
2024-08-22	66.700	66.800	65.800	65.800	65.800	309,145
2024-08-21	66.600	66.800	66.200	66.600	66.600	473,805
2024-08-20	65.800	67.000	65.800	66.300	66.300	570,915
2024-08-19	66.100	66.100	65.600	65.600	65.600	412,757
2024-08-16	65.800	66.300	65.600	65.800	65.800	445,114
2024-08-15	65.200	66.000	65.200	65.300	65.300	456,850
2024-08-14	66.000	66.400	65.100	65.300	65.300	535,136
2024-08-13	66.000	66.100	64.900	65.900	65.900	632,126
2024-08-12	66.900	66.900	65.600	65.800	65.800	611,866
2024-08-09	66.000	66.800	65.800	66.100	66.100	721,696
2024-08-08	66.100	66.100	64.500	65.100	65.100	815,923
2024-08-07	66.200	67.100	65.700	66.300	66.300	1,160,395
2024-08-06	67.900	68.000	64.000	66.200	66.200	1,213,366
2024-08-05	67.400	68.000	65.000	66.400	66.400	1,476,795
2024-08-02	73.200	73.200	70.300	70.500	70.500	1,126,781

← NewerPage 9 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.