Sinphar Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	36.850	37.100	36.700	36.900	36.900	484,712
2024-05-03	37.300	37.450	36.800	36.800	36.800	487,733
2024-05-02	37.000	37.300	36.700	37.200	37.200	488,985
2024-04-30	37.000	37.100	36.850	37.000	37.000	347,831
2024-04-29	36.850	37.100	36.750	36.950	36.950	673,815
2024-04-26	36.700	36.750	36.500	36.650	36.650	276,631
2024-04-25	36.650	36.900	36.550	36.650	36.650	315,250
2024-04-24	37.000	37.000	36.650	36.750	36.750	530,697
2024-04-23	36.000	36.850	36.000	36.850	36.850	621,607
2024-04-22	35.650	36.300	35.650	35.950	35.950	656,587
2024-04-19	36.200	36.300	35.300	35.700	35.700	1,317,067
2024-04-18	36.500	36.500	36.200	36.400	36.400	460,171
2024-04-17	35.900	36.550	35.900	36.500	36.500	444,756
2024-04-16	36.200	36.300	35.600	35.800	35.800	1,102,092
2024-04-15	36.550	36.900	36.150	36.200	36.200	763,860
2024-04-12	37.000	37.000	36.600	36.600	36.600	596,849
2024-04-11	37.650	37.650	36.500	36.950	36.950	2,008,832
2024-04-10	38.000	38.000	37.600	37.750	37.750	1,288,091
2024-04-09	37.850	38.150	37.600	37.950	37.950	1,832,027
2024-04-08	37.000	37.950	36.850	37.800	37.800	2,642,387
2024-04-03	36.750	36.850	36.200	36.650	36.650	885,863
2024-04-02	36.650	36.800	36.600	36.750	36.750	707,940
2024-04-01	36.500	37.050	36.450	36.550	36.550	1,173,656
2024-03-29	36.650	36.650	36.200	36.450	36.450	779,272
2024-03-28	36.650	37.350	36.450	36.500	36.500	2,713,920
2024-03-27	35.600	36.200	35.500	36.150	36.150	1,225,156
2024-03-26	36.100	36.250	35.600	35.600	35.600	812,866
2024-03-25	35.000	36.500	34.950	36.100	36.100	2,470,925
2024-03-22	35.000	35.000	34.650	34.850	34.850	1,178,957
2024-03-21	35.050	35.500	33.850	35.050	35.050	4,668,300
2024-03-20	36.000	36.600	35.800	36.450	36.450	1,729,872
2024-03-19	35.800	35.950	35.700	35.950	35.950	576,609
2024-03-18	35.600	35.800	35.300	35.750	35.750	550,914
2024-03-15	36.150	36.150	35.250	35.400	35.400	1,321,957
2024-03-14	36.150	36.200	35.850	36.000	36.000	851,310
2024-03-13	36.000	36.200	35.700	35.750	35.750	969,055
2024-03-12	35.900	36.000	35.500	35.950	35.950	1,412,743
2024-03-11	35.500	36.150	35.400	36.050	36.050	2,572,112
2024-03-08	35.500	35.600	34.750	35.250	35.250	2,791,202
2024-03-07	35.000	35.950	34.450	35.200	35.200	6,449,963
2024-03-06	33.350	33.500	33.300	33.400	33.400	317,809
2024-03-05	33.300	33.600	33.300	33.350	33.350	283,567
2024-03-04	33.250	33.500	33.250	33.450	33.450	205,754
2024-03-01	33.600	33.600	33.150	33.400	33.400	336,620
2024-02-29	33.750	33.850	33.550	33.550	33.550	328,513
2024-02-27	33.800	33.900	33.450	33.700	33.700	546,317
2024-02-26	33.550	33.700	33.300	33.650	33.650	721,153
2024-02-23	33.600	33.750	33.300	33.400	33.400	407,475
2024-02-22	33.500	33.700	33.400	33.650	33.650	347,839
2024-02-21	33.500	33.600	33.250	33.450	33.450	353,359
2024-02-20	33.400	33.500	33.250	33.500	33.500	585,186
2024-02-19	33.200	33.500	33.200	33.350	33.350	445,461
2024-02-16	32.500	33.200	32.500	33.050	33.050	591,172
2024-02-15	32.550	32.700	32.150	32.400	32.400	403,492
2024-02-05	32.500	32.500	32.300	32.500	32.500	315,488
2024-02-02	32.800	32.800	32.500	32.500	32.500	242,004
2024-02-01	32.700	32.800	32.600	32.800	32.800	146,535
2024-01-31	32.500	33.500	32.450	32.700	32.700	306,324
2024-01-30	32.800	32.900	32.400	32.450	32.450	355,671
2024-01-29	33.000	33.050	32.800	32.800	32.800	204,541

← NewerPage 11 of 21 · 1,219 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.