Sinphar Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	32.950	33.000	32.800	33.000	33.000	187,824
2024-01-25	33.050	33.100	32.900	32.950	32.950	135,241
2024-01-24	32.900	33.050	32.850	32.900	32.900	117,874
2024-01-23	33.000	33.000	32.800	32.900	32.900	134,398
2024-01-22	32.950	32.950	32.750	32.800	32.800	119,503
2024-01-19	32.600	32.900	32.600	32.700	32.700	254,056
2024-01-18	32.400	32.650	32.100	32.450	32.450	434,371
2024-01-17	33.150	33.200	32.350	32.450	32.450	860,834
2024-01-16	33.450	33.450	33.200	33.200	33.200	386,554
2024-01-15	33.400	33.650	33.400	33.600	33.600	167,722
2024-01-12	33.550	33.700	33.350	33.400	33.400	292,639
2024-01-11	33.400	33.650	33.350	33.550	33.550	156,904
2024-01-10	33.600	33.600	33.300	33.500	33.500	376,181
2024-01-09	34.050	34.150	33.650	33.650	33.650	420,853
2024-01-08	33.900	34.050	33.900	34.050	34.050	434,709
2024-01-05	33.850	34.000	33.800	33.900	33.900	181,183
2024-01-04	34.000	34.100	33.800	33.850	33.850	253,506
2024-01-03	34.000	34.500	33.950	33.950	33.950	690,589
2024-01-02	34.150	34.150	33.950	34.050	34.050	404,543
2023-12-29	33.850	34.000	33.750	33.950	33.950	433,510
2023-12-28	34.100	34.100	33.800	33.850	33.850	243,649
2023-12-27	34.200	34.200	33.950	34.000	34.000	363,660
2023-12-26	33.800	34.100	33.800	34.100	34.100	371,302
2023-12-25	34.100	34.250	33.800	33.800	33.800	915,759
2023-12-22	33.800	34.000	33.600	33.850	33.850	515,317
2023-12-21	34.050	34.150	33.750	33.800	33.800	455,744
2023-12-20	33.950	34.150	33.850	34.150	34.150	359,262
2023-12-19	34.200	34.200	33.700	33.900	33.900	563,607
2023-12-18	34.100	34.700	34.100	34.200	34.200	1,315,927
2023-12-15	33.650	34.000	33.650	33.900	33.900	654,782
2023-12-14	33.600	34.100	33.550	33.700	33.700	1,051,232
2023-12-13	33.500	33.550	33.350	33.350	33.350	374,152
2023-12-12	33.450	33.700	33.400	33.400	33.400	355,694
2023-12-11	33.400	33.500	33.250	33.350	33.350	230,127
2023-12-08	33.350	33.350	33.150	33.250	33.250	416,614
2023-12-07	33.500	33.600	33.100	33.150	33.150	601,699
2023-12-06	33.850	33.850	33.400	33.500	33.500	939,740
2023-12-05	34.300	34.300	33.700	33.900	33.900	882,659
2023-12-04	34.200	34.450	34.100	34.250	34.250	1,349,839
2023-12-01	33.550	34.200	33.550	33.900	33.900	1,258,838
2023-11-30	33.850	34.000	33.250	33.350	33.350	850,237
2023-11-29	34.050	34.050	33.750	33.750	33.750	530,198
2023-11-28	34.500	34.550	33.500	34.000	34.000	1,958,129
2023-11-27	33.700	34.850	33.700	34.400	34.400	4,884,015
2023-11-24	33.350	33.500	33.250	33.400	33.400	267,943
2023-11-23	33.500	33.650	33.300	33.300	33.300	417,843
2023-11-22	33.100	33.450	33.100	33.400	33.400	673,864
2023-11-21	33.200	33.200	33.000	33.050	33.050	283,433
2023-11-20	33.000	33.250	32.950	32.950	32.950	334,578
2023-11-17	32.950	32.950	32.750	32.850	32.850	341,394
2023-11-16	33.100	33.100	32.750	32.850	32.850	418,009
2023-11-15	33.000	33.000	32.750	32.900	32.900	377,927
2023-11-14	32.850	32.950	32.600	32.750	32.750	414,742
2023-11-13	33.100	33.200	32.800	32.800	32.800	475,460
2023-11-10	33.500	34.500	33.000	33.050	33.050	1,241,633
2023-11-09	33.050	33.300	32.800	32.850	32.850	472,852
2023-11-08	33.550	33.650	33.150	33.250	33.250	640,127
2023-11-07	32.900	34.500	32.900	33.450	33.450	2,482,542
2023-11-06	32.600	32.900	32.600	32.900	32.900	364,091
2023-11-03	32.300	32.900	32.300	32.550	32.550	242,414

← NewerPage 12 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.