Sinphar Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	38.300	38.450	38.250	38.400	38.400	519,841
2024-07-31	38.200	38.300	38.100	38.250	38.250	239,120
2024-07-30	38.100	38.200	37.650	38.200	38.200	460,337
2024-07-29	38.500	38.500	38.000	38.100	38.100	689,047
2024-07-26	37.950	38.350	37.600	38.350	38.350	893,448
2024-07-23	37.600	38.100	37.600	37.950	37.950	619,191
2024-07-22	37.700	37.950	37.250	37.350	37.350	806,408
2024-07-19	38.250	38.250	37.550	37.600	37.600	761,298
2024-07-18	38.050	38.250	37.850	38.250	38.250	413,599
2024-07-17	38.150	38.200	37.850	38.050	38.050	456,892
2024-07-16	37.600	38.150	37.600	38.100	38.100	411,011
2024-07-15	37.850	37.900	37.550	37.550	37.550	777,344
2024-07-12	38.100	38.100	37.650	37.650	37.650	716,441
2024-07-11	38.300	38.400	38.000	38.000	38.000	501,088
2024-07-10	37.800	38.200	37.800	38.050	38.050	514,604
2024-07-09	38.300	38.300	37.600	37.700	37.700	905,680
2024-07-08	38.250	38.350	38.150	38.200	38.200	641,780
2024-07-05	38.300	38.600	38.200	38.250	38.250	585,340
2024-07-04	38.900	38.900	38.200	38.300	38.300	989,577
2024-07-03	38.700	38.950	38.700	38.800	38.800	692,687
2024-07-02	39.050	39.200	38.500	38.700	38.700	942,523
2024-07-01	39.000	39.000	38.700	38.900	38.900	1,078,924
2024-06-28	38.800	39.000	38.650	38.750	38.750	1,078,871
2024-06-27	38.550	38.750	38.400	38.650	38.650	1,516,618
2024-06-26	38.150	38.500	38.000	38.400	38.400	936,731
2024-06-25	38.200	38.200	37.650	38.000	38.000	470,525
2024-06-24	37.850	38.450	37.850	38.150	38.150	885,587
2024-06-21	38.250	38.250	37.750	37.850	37.850	590,217
2024-06-20	38.100	38.200	37.950	38.050	38.050	746,978
2024-06-19	38.500	38.550	37.950	38.050	38.050	1,226,404
2024-06-18	38.550	38.550	38.200	38.350	38.350	1,146,875
2024-06-17	37.600	38.800	37.600	38.250	38.250	3,247,343
2024-06-14	37.150	37.400	37.150	37.300	37.300	605,275
2024-06-13	36.900	37.200	36.900	37.150	37.150	335,451
2024-06-12	37.200	37.300	36.750	36.750	36.750	872,919
2024-06-11	37.300	37.500	37.150	37.200	37.200	894,495
2024-06-07	37.200	37.250	37.000	37.150	37.150	363,323
2024-06-06	37.450	37.550	36.950	36.950	36.950	634,150
2024-06-05	36.950	37.250	36.750	37.250	37.250	824,657
2024-06-04	36.500	36.950	36.500	36.850	36.850	522,187
2024-06-03	36.600	36.650	36.400	36.450	36.450	445,564
2024-05-31	36.200	36.600	36.200	36.500	36.500	336,199
2024-05-30	36.550	36.550	36.150	36.200	36.200	396,098
2024-05-29	36.750	36.750	36.450	36.550	36.550	436,455
2024-05-28	36.500	36.750	36.500	36.750	36.750	488,542
2024-05-27	36.650	36.700	36.400	36.500	36.500	290,727
2024-05-24	36.400	36.450	36.000	36.350	36.350	325,395
2024-05-23	36.750	36.800	36.350	36.350	36.350	827,869
2024-05-22	36.900	37.100	36.850	36.900	36.900	333,450
2024-05-21	37.100	37.250	36.750	36.900	36.900	578,322
2024-05-20	37.400	37.750	37.100	37.100	37.100	771,451
2024-05-17	37.000	37.300	36.850	37.000	37.000	1,247,990
2024-05-16	36.700	36.900	36.550	36.850	36.850	581,658
2024-05-15	36.150	36.450	36.150	36.400	36.400	410,483
2024-05-14	36.050	36.400	36.050	36.150	36.150	379,210
2024-05-13	36.100	36.400	36.050	36.100	36.100	918,544
2024-05-10	36.400	36.600	36.200	36.600	36.600	446,822
2024-05-09	36.950	36.950	36.400	36.400	36.400	779,096
2024-05-08	37.200	37.200	36.800	36.850	36.850	454,591
2024-05-07	37.050	37.500	37.000	37.150	37.150	685,159

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	1.0000 TWD
2022-07-21	0.2000 TWD
2021-08-31	0.2000 TWD
2020-07-23	0.2000 TWD
2019-07-17	0.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.