Sinphar Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	32.300	32.900	32.300	32.550	32.550	242,414
2023-11-02	32.350	32.450	32.150	32.200	32.200	208,030
2023-11-01	32.250	32.500	32.100	32.150	32.150	172,755
2023-10-31	32.500	32.800	31.950	32.000	32.000	353,174
2023-10-30	32.750	33.050	32.500	32.600	32.600	527,551
2023-10-27	31.600	32.600	31.600	32.600	32.600	807,037
2023-10-26	31.750	31.850	31.500	31.550	31.550	230,923
2023-10-25	31.950	32.150	31.800	31.850	31.850	246,002
2023-10-24	31.800	32.000	31.800	31.900	31.900	173,272
2023-10-23	31.500	32.000	31.500	31.750	31.750	265,626
2023-10-20	31.650	31.800	31.400	31.500	31.500	222,683
2023-10-19	31.100	31.700	31.100	31.600	31.600	439,533
2023-10-18	31.500	31.650	31.150	31.150	31.150	516,505
2023-10-17	31.650	32.000	31.500	31.500	31.500	164,857
2023-10-16	31.800	32.100	31.400	31.600	31.600	445,000
2023-10-13	31.750	31.950	31.700	31.800	31.800	164,049
2023-10-12	31.900	31.950	31.650	31.750	31.750	181,650
2023-10-11	31.950	32.000	31.600	31.600	31.600	249,328
2023-10-06	31.700	32.000	31.700	31.900	31.900	180,023
2023-10-05	31.500	31.900	31.500	31.650	31.650	156,318
2023-10-04	31.900	31.950	31.450	31.450	31.450	644,436
2023-10-03	32.350	32.400	31.850	32.000	32.000	422,119
2023-10-02	32.150	32.350	32.150	32.350	32.350	198,810
2023-09-28	32.300	32.300	32.100	32.150	32.150	220,292
2023-09-27	32.200	32.350	32.100	32.200	32.200	248,356
2023-09-26	32.400	32.450	32.200	32.200	32.200	248,888
2023-09-25	32.400	32.500	32.350	32.400	32.400	221,742
2023-09-22	32.250	32.400	32.100	32.400	32.400	454,403
2023-09-21	32.600	32.700	32.300	32.350	32.350	448,872
2023-09-20	32.700	32.800	32.600	32.600	32.600	258,658
2023-09-19	32.900	32.900	32.650	32.700	32.700	277,018
2023-09-18	32.850	33.000	32.850	32.950	32.950	146,928
2023-09-15	33.000	33.000	32.800	32.850	32.850	270,202
2023-09-14	33.050	33.050	32.850	32.850	32.850	299,589
2023-09-13	32.700	32.800	32.600	32.800	32.800	401,974
2023-09-12	32.750	32.800	32.650	32.700	32.700	239,328
2023-09-11	32.700	33.050	32.550	32.750	32.750	382,718
2023-09-08	32.800	32.800	32.700	32.700	32.700	233,717
2023-09-07	32.800	32.950	32.750	32.800	32.800	307,954
2023-09-06	32.800	33.000	32.750	32.800	32.800	261,924
2023-09-05	33.000	33.100	32.750	32.800	32.800	436,973
2023-09-04	33.150	33.200	32.850	33.000	33.000	385,207
2023-09-01	33.250	33.400	33.150	33.200	33.200	537,154
2023-08-31	33.050	33.350	32.900	33.000	33.000	581,445
2023-08-30	32.950	33.150	32.800	33.000	33.000	394,711
2023-08-29	32.700	32.900	32.700	32.750	32.750	200,917
2023-08-28	33.400	33.400	32.650	32.700	32.700	453,594
2023-08-25	32.600	33.250	32.450	33.000	33.000	869,376
2023-08-24	32.400	32.600	32.350	32.400	32.400	454,563
2023-08-23	32.650	32.700	32.300	32.350	32.350	1,025,565
2023-08-22	33.000	33.000	32.600	32.650	32.650	510,008
2023-08-21	32.800	33.150	32.650	32.900	32.900	492,424
2023-08-18	33.100	33.100	32.650	32.750	32.750	786,967
2023-08-17	33.200	33.400	32.950	33.100	33.100	668,532
2023-08-16	33.150	33.350	32.650	33.050	33.050	469,839
2023-08-15	32.650	33.250	32.650	33.150	33.150	873,776
2023-08-14	34.000	34.000	32.550	32.550	32.550	1,991,097
2023-08-11	33.000	34.000	32.750	33.700	33.700	2,328,328
2023-08-10	32.900	33.250	32.850	32.900	32.900	957,704
2023-08-09	32.700	33.100	32.700	32.800	32.800	552,510

← NewerPage 13 of 21 · 1,220 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.